$34.05 +0.51 (%) Popular Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
3/30/201533.8234.3633.7534.05583,319
3/27/201533.9934.0533.3633.54671,239
3/26/201533.7634.1433.4134.07783,364
3/25/201534.4934.5933.7633.81645,406
3/24/201533.9034.6033.7234.37771,720
3/23/201534.3034.5933.9734.18716,444
3/20/201534.2434.5833.7034.321,155,662
3/19/201533.8834.7833.6534.19607,017
3/18/201534.6835.0634.2634.491,042,648
3/17/201535.2535.3834.7034.921,413,228
3/16/201535.7035.8335.3235.39612,835
3/13/201535.2235.6534.8735.58618,177
3/12/201534.8535.4734.5035.331,006,359
3/11/201534.7835.1334.3634.72835,610
3/10/201534.8535.0634.7534.80399,561
3/9/201535.2235.3835.1035.22537,871
3/6/201535.2035.8134.8935.22552,470
3/5/201534.9235.1834.9235.04504,414
3/4/201535.0535.2334.8134.99712,622
3/3/201535.0035.3734.9735.13839,213
3/2/201534.6435.1933.8334.911,994,683
2/27/201532.7634.7032.4634.512,265,522
2/26/201532.5032.7732.4232.74401,613
2/25/201532.8132.9132.5232.64407,081
2/24/201533.2433.4632.8132.92515,827
2/23/201532.9533.2732.8233.08274,281
2/20/201532.5033.2132.0833.21379,021
2/19/201532.5632.7732.0332.64359,181
2/18/201532.8333.4032.4232.52394,696
2/17/201533.0333.2232.6833.16452,001
2/13/201533.2233.4132.8733.07470,020
2/12/201532.3433.1432.3433.06275,449
2/11/201532.5232.5832.1732.25350,499
2/10/201532.7832.9032.2732.55343,255
2/9/201532.6832.9032.5932.61317,390
2/6/201532.2433.1232.0032.98796,476
2/5/201532.0232.2231.9232.00694,359
2/4/201532.0832.1631.8331.93418,723
2/3/201531.5732.4931.5732.15445,783
2/2/201530.8731.6230.6631.60471,594
1/30/201530.7931.2030.6730.83517,186
1/29/201530.7131.0830.2931.00698,322
1/28/201531.4831.6530.4830.52527,300
1/27/201531.1631.6130.8731.26513,526
1/26/201531.1731.7230.9231.44692,190
1/23/201531.2331.9131.1231.17848,575
1/22/201531.1631.8730.7531.541,100,502
1/21/201530.8631.3730.6730.95824,138
1/20/201531.0731.3830.5130.71801,953
1/16/201530.9531.2130.7231.02785,546
1/15/201531.5831.6530.6931.10606,961
1/14/201531.4231.7430.8831.58623,433
1/13/201532.2832.7231.5831.90464,869
1/12/201532.3932.3931.7531.99294,649
1/9/201532.8732.9432.1432.30522,756
1/8/201532.8533.1432.4232.80358,105
1/7/201532.6232.8632.0932.55350,756
1/6/201533.0433.2032.2232.31794,797
1/5/201533.7733.9333.0533.14767,478
1/2/201534.1934.3533.5434.08536,747
12/31/201433.9434.2633.7534.05409,309
12/30/201434.0034.1333.7133.91373,405
12/29/201433.6434.4433.6434.14480,124
12/26/201433.8533.9433.7033.71290,750
12/24/201433.7333.8533.3833.68144,897
12/23/201433.5033.9833.4233.59512,819
12/22/201433.2533.5033.1033.39357,994
12/19/201432.6033.3932.3833.201,895,250
12/18/201432.4532.9332.2332.56957,802
12/17/201431.5732.0731.3931.97948,223
12/16/201431.5632.1631.4931.56518,046
12/15/201432.2132.4231.6831.84564,408
12/12/201432.2332.5331.9132.07760,461
12/11/201432.5232.8132.4432.56492,498
12/10/201433.1033.1232.2432.43742,867
12/9/201432.8433.4832.7033.23588,124
12/8/201433.1133.6032.9533.26824,612
12/5/201432.7033.5232.6333.20817,879
12/4/201432.7532.7532.3232.50547,862
12/3/201432.3432.9632.2032.83665,051
12/2/201432.2632.6832.2532.36467,812
12/1/201432.5032.5331.9332.17680,346
11/28/201432.9132.9132.5032.64344,934
11/26/201432.7432.8932.6232.83249,717
11/25/201432.7132.9532.5932.80479,994
11/24/201432.1332.6332.1332.56601,324
11/21/201432.2832.4932.0732.21675,572
11/20/201431.7032.1431.6232.13335,784
11/19/201432.2432.2531.5732.00601,451
11/18/201431.4032.2031.2732.14978,392
11/17/201431.5331.6031.0931.55337,566
11/14/201431.7531.9731.4231.63308,308
11/13/201432.1832.2531.6231.80462,542
11/12/201431.8232.3331.7832.18369,847
11/11/201431.7531.9031.6031.89336,165
11/10/201431.8031.9331.6431.77311,926
11/7/201431.6731.9931.5831.82367,345
11/6/201431.3031.8231.0131.73644,118
11/5/201431.2131.6931.1631.40912,442
11/4/201431.4131.5930.7731.05923,099
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center