BPOPM

Popular, Inc. Historical Stock Prices

$19.8701
*  
unch
unch
Get BPOPM Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading BPOPM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  19.8701 0
07/28/2014 19.8701 19.8701 19.8701 19.8701 500
07/25/2014 20.4999 20.5127 20.45 20.5127 2,300
07/24/2014 20.54 20.54 20.54 20.54 148
07/23/2014 20.53 20.53 20.53 20.53 00
07/22/2014 20.7 20.7 20.53 20.53 400
07/21/2014 21.08 21.08 20.6801 20.6801 663
07/18/2014 20.3 20.94 19.961 20.9399 2,120
07/17/2014 20.5 20.5 20.33 20.33 8,100
07/16/2014 21.35 21.35 20.61 20.63 10,525
07/15/2014 21.62 21.62 21.58 21.58 500
07/14/2014 21.62 21.6222 21.62 21.6222 918
07/11/2014 21.6201 21.6201 21.6201 21.6201 200
07/10/2014 21.7048 21.7048 21.7048 21.7048 400
07/09/2014 21.85 21.85 21.68 21.7 1,500
07/08/2014 21.9899 21.9899 21.9899 21.9899 200
07/07/2014 21.7326 21.9799 21.61 21.6501 2,500
07/03/2014 21.5 21.5 21.5 21.5 00
07/02/2014 21.5 21.591 21.4 21.5 3,901
07/01/2014 21.92 21.99 21.92 21.99 2,400
06/30/2014 21.5 21.7501 21.3601 21.75 8,500
06/27/2014 21.7001 21.7001 21.7001 21.7001 00
06/26/2014 21.7001 21.7001 21.7001 21.7001 00
06/25/2014 21.6 21.7001 21.6 21.7001 440
06/24/2014 21.55 21.55 21.5 21.5 3,094
06/23/2014 21.97 21.995 21.55 21.85 2,800
06/20/2014 21.56 21.999 21.55 21.85 6,000
06/19/2014 21.4199 21.75 21.3899 21.5 55,019
06/18/2014 21.45 21.45 21.18 21.331 5,625
06/17/2014 21.5 21.52 21.43 21.43 5,865
06/16/2014 21.5 21.652 21.42 21.652 5,500
06/13/2014 22 22 21.4799 21.5 4,639
06/12/2014 21.5 21.5 21.4999 21.5 6,675
06/11/2014 21.4999 21.5 21.45 21.5 4,915
06/10/2014 21.4 21.4 21.4 21.4 9,790
06/09/2014 20.51 21.51 20.51 21.5 3,373
06/06/2014 21.39 21.59 21.39 21.5899 4,800
06/05/2014 21.37 21.4 21.37 21.4 866
06/04/2014 21.64 21.64 21.43 21.43 10,293
06/03/2014 21.5 21.5 21.5 21.5 102
06/02/2014 21.45 21.71 21.45 21.6 7,137
05/30/2014 21.4 21.49 21.4 21.4274 4,951
05/29/2014 21.49 21.49 21.36 21.42 2,791
05/28/2014 21.49 21.49 21.49 21.49 108
05/27/2014 21.42 21.47 21.2801 21.4 6,220
05/23/2014 21.27 21.53 21.27 21.3 9,060
05/22/2014 21.38 21.5 21.25 21.26 5,600
05/21/2014 21.23 21.38 21.23 21.38 565
05/20/2014 21.39 21.39 21.39 21.39 00
05/19/2014 21.41 21.41 21.39 21.39 1,950
05/16/2014 21.45 21.6 21.42 21.59 665
05/15/2014 21.28 21.6 21.19 21.3 14,249
05/14/2014 21.6 21.72 21.38 21.59 7,710
05/13/2014 21.41 21.66 21.41 21.41 5,560
05/12/2014 21.7 21.7 21.13 21.32 13,759
05/09/2014 21.51 21.52 21.2 21.2 2,141
05/08/2014 21.5 21.55 21.5 21.5 2,500
05/07/2014 21.2 22.1 20.89 21.25 13,996
05/06/2014 21.09 21.09 20.92 20.92 3,902
05/05/2014 21.22 21.25 20.89 21.1 2,599
05/02/2014 21.3 21.3 21.24 21.24 1,613
05/01/2014 21.25 21.25 21.25 21.25 4,854
04/30/2014 21.22 21.35 21 21.25 8,530
04/29/2014 21.2 21.2 20.9 21 1,900
04/28/2014 21.54 21.74 20.86 20.88 2,808
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?