$32.49 -0.51 (%) Popular Inc - NASDAQ

May. 29, 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
5/29/201532.8833.0232.4432.49546,713
5/28/201532.7233.1332.7233.00563,398
5/27/201532.7532.8832.4532.811,114,380
5/26/201532.8633.2832.6732.671,070,871
5/22/201533.5633.7533.0733.09903,370
5/21/201533.7333.8933.4333.55443,593
5/20/201534.3034.3033.6333.83545,850
5/19/201533.7034.4133.7034.28926,688
5/18/201532.9233.8532.7333.73757,262
5/15/201533.0033.0332.6932.88533,671
5/14/201533.0033.1532.8032.92498,196
5/13/201532.8633.1532.6132.83485,534
5/12/201533.2633.2732.7532.75725,310
5/11/201533.0933.4433.0533.28449,311
5/8/201533.0533.2032.8233.17533,169
5/7/201532.2932.7632.1132.71647,896
5/6/201532.4933.2331.9132.35893,118
5/5/201532.6032.8632.0932.24882,101
5/4/201532.5032.8532.4832.83564,378
5/1/201532.5432.6932.1832.50555,362
4/30/201533.3533.3732.2532.431,153,513
4/29/201533.4433.6333.2433.37545,292
4/28/201533.6533.8333.2033.55730,225
4/27/201533.6034.2032.6133.431,518,143
4/24/201534.6534.7434.0834.25865,926
4/23/201535.3335.5034.3234.751,255,235
4/22/201535.3835.6334.9535.45536,734
4/21/201535.2435.8135.0535.34670,192
4/20/201535.0535.3734.6735.17746,775
4/17/201534.7935.1034.7635.001,105,951
4/16/201535.1535.3034.8735.07637,758
4/15/201534.9835.4234.7735.11659,700
4/14/201535.0035.0334.7234.91328,912
4/13/201534.9035.2534.8735.08720,806
4/10/201535.0935.3634.7734.97466,952
4/9/201535.0035.1634.7835.06574,597
4/8/201534.8035.3134.8035.00680,724
4/7/201534.9335.2534.7034.82679,869
4/6/201534.5635.0534.2834.99553,870
4/2/201534.5634.9734.4934.85566,729
4/1/201534.3534.8034.2034.50720,172
3/31/201533.9634.5433.5434.39902,694
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center