$43.41 +0.40 (%) Popular Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
12/7/201643.2143.4342.9343.41796,190
12/6/201642.4343.2042.0543.16635,920
12/5/201641.9342.1541.8141.96664,875
12/2/201640.8041.5140.2941.44730,534
12/1/201640.9641.2440.6040.81630,722
11/30/201641.4241.6040.6440.65446,835
11/29/201640.4540.9940.2240.66639,453
11/28/201641.3441.3940.1640.27486,952
11/25/201641.4841.7740.5641.49312,786
11/23/201641.4041.6741.1441.44918,368
11/22/201641.1741.6140.9141.12750,673
11/21/201641.9742.0041.1941.49467,547
11/18/201641.5241.8941.1541.72666,496
11/17/201641.4342.2741.3541.88691,973
11/16/201641.7642.0641.3341.59663,081
11/15/201640.7242.1740.4342.15748,116
11/14/201641.3142.8340.9541.14834,141
11/11/201640.6941.2440.3940.861,009,852
11/10/201638.5141.3138.5140.961,300,484
11/9/201637.4238.2937.3537.85738,539
11/8/201637.0337.4436.6237.11488,771
11/7/201636.5537.1936.4837.09419,021
11/4/201636.0436.6735.5435.91393,418
11/3/201635.6236.1735.3236.12594,578
11/2/201635.9136.0535.0835.41710,820
11/1/201636.5036.5935.9236.08648,625
10/31/201636.7136.7136.2736.30497,689
10/28/201637.3837.3836.4336.54388,703
10/27/201637.7037.7237.2337.27370,823
10/26/201637.6737.9637.1937.36715,665
10/25/201638.2539.1237.6537.70661,254
10/24/201638.5539.0638.5438.98268,736
10/21/201638.1938.5737.9238.47170,170
10/20/201638.5439.1136.5938.57327,601
10/19/201637.9038.7137.8938.57406,118
10/18/201637.9237.9737.4737.86277,575
10/17/201637.4137.6337.1237.38386,767
10/14/201637.2837.6436.8737.38377,211
10/13/201637.4737.4736.3036.91566,176
10/12/201638.3038.6037.5837.70656,939
10/11/201639.0239.0638.0438.38546,255
10/10/201639.4339.4538.8738.97420,823
10/7/201639.1439.3238.6139.24844,431
10/6/201638.9439.4438.6839.21560,608
10/5/201637.9438.9837.3338.791,488,473
10/4/201638.2138.2937.7337.91567,873
10/3/201637.8638.2737.7438.11534,142
9/30/201637.6538.5237.0438.22762,756
9/29/201638.7938.7937.5237.55660,028
9/28/201638.5238.7438.0838.66298,644
9/27/201638.0438.4837.6138.29658,448
9/26/201638.7138.8238.1338.15392,032
9/23/201638.9539.3538.6038.96467,334
9/22/201638.8539.1538.5639.07363,817
9/21/201638.6938.9238.3938.60593,240
9/20/201638.7138.8638.4638.50269,515
9/19/201639.0339.1038.4538.55345,347
9/16/201638.3238.6938.1838.63862,426
9/15/201638.4338.7738.2638.57483,497
9/14/201638.3838.8837.7938.40544,869
9/13/201638.6338.7038.0238.50503,813
9/12/201638.8839.0538.3638.97698,347
9/9/201639.5439.8838.7939.10636,736
9/8/201639.1639.6539.0739.60797,390
9/7/201638.7639.2338.7239.19532,173
9/6/201639.8839.8838.8138.87587,133
9/2/201639.5739.7538.7739.74468,940
9/1/201639.4439.6038.8539.46799,072
8/31/201638.9839.5038.8539.31776,356
8/30/201638.5938.9938.4638.99580,101
8/29/201638.1538.6138.1538.53594,423
8/26/201638.0138.2037.7438.14704,965
8/25/201637.7338.1837.6837.83678,268
8/24/201637.9138.0737.7637.87425,643
8/23/201638.0338.2037.7437.88476,927
8/22/201637.8538.1437.7337.79583,461
8/19/201637.9038.0737.7737.89264,358
8/18/201637.4238.0337.2637.961,081,341
8/17/201637.2937.4637.0937.33533,449
8/16/201637.0737.4336.8537.411,685,139
8/15/201636.8737.2536.8737.13468,716
8/12/201636.5936.9936.2736.95913,170
8/11/201636.8037.1836.5836.721,254,926
8/10/201637.0037.0136.5136.74665,830
8/9/201637.0437.1336.7437.05864,491
8/8/201636.3736.9536.1736.93781,015
8/5/201635.3036.4735.0136.471,254,502
8/4/201634.1434.9834.1134.961,117,826
8/3/201633.8034.2133.7734.15849,573
8/2/201633.4233.9933.3533.90747,947
8/1/201633.6134.1333.4833.54823,518
7/29/201633.4533.7933.0633.69552,741
7/28/201633.2233.6232.8533.52679,061
7/27/201632.4833.5732.4133.38871,210
7/26/201631.1932.2930.4432.25625,560
7/25/201631.3231.4630.9231.10318,836
7/22/201630.9931.4130.8631.28388,280
7/21/201630.9631.2030.7830.89215,093
7/20/201631.0431.0830.7730.97253,776
7/19/201630.5831.1530.5130.92442,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center