BPOPN

Popular, Inc. Historical Stock Prices

$22.83
*  
unch
unch
Get BPOPN Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading BPOPN 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.70  22.84  22.70  22.83 3,722
07/09/2014 22.7 22.84 22.7 22.83 3,722
07/08/2014 22.84 22.84 22.83 22.83 635
07/07/2014 22.74 22.78 22.6601 22.74 3,151
07/03/2014 22.684 22.753 22.684 22.753 2,562
07/02/2014 22.6184 22.8299 22.6184 22.819 1,148
07/01/2014 22.7899 22.9 22.74 22.8401 13,498
06/30/2014 22.65 22.76 22.65 22.73 3,206
06/27/2014 22.61 22.65 22.5999 22.65 9,833
06/26/2014 22.84 22.84 22.756 22.756 630
06/25/2014 22.661 22.87 22.66 22.857 3,737
06/24/2014 22.55 22.8877 22.55 22.66 2,343
06/23/2014 22.7 22.7 22.66 22.66 4,740
06/20/2014 22.87 22.87 22.55 22.55 4,650
06/19/2014 22.5 22.73 22.5 22.73 1,210
06/18/2014 22.4001 22.4001 22.4 22.4 2,400
06/17/2014 22.3499 22.35 22.3001 22.3109 4,531
06/16/2014 22.33 22.39 22.33 22.3666 5,337
06/13/2014 22.48 22.48 22.42 22.42 1,680
06/12/2014 22.43 22.52 22.43 22.48 10,379
06/11/2014 22.41 22.49 22.348 22.45 4,035
06/10/2014 22.4207 22.55 22.4 22.4 22,653
06/09/2014 22.5 22.5499 22.4101 22.5499 3,566
06/06/2014 22.4 22.55 22.4 22.5 6,130
06/05/2014 22.16 22.5 22.16 22.4 12,496
06/04/2014 22.48 22.5 22.15 22.16 23,248
06/03/2014 22.21 22.21 22.21 22.21 00
06/02/2014 22.2 22.6 22.1501 22.21 5,491
05/30/2014 22.13 22.42 22.12 22.22 5,268
05/29/2014 22.25 22.5 22.11 22.21 12,942
05/28/2014 22.25 22.25 22.14 22.2101 12,614
05/27/2014 22.25 22.25 22.12 22.1401 4,878
05/23/2014 22.11 22.24 22.11 22.179 12,610
05/22/2014 22.22 22.3975 22 22.3975 7,199
05/21/2014 22.09 22.09 22.08 22.08 795
05/20/2014 22.21 22.3876 22.06 22.1 16,318
05/19/2014 22.29 22.29 22.166 22.18 25,992
05/16/2014 22.2332 22.4399 22.2332 22.4399 4,414
05/15/2014 22.35 22.39 22.2 22.366 16,968
05/14/2014 22.35 22.489 22.35 22.35 4,540
05/13/2014 22.34 22.5 22.34 22.4 305
05/12/2014 22.48 22.5 22.22 22.3408 22,070
05/09/2014 22.44 22.5 22.25 22.25 20,500
05/08/2014 22.477 22.49 22.2 22.38 4,344
05/07/2014 21.96 22.3 21.9 22.26 17,655
05/06/2014 22 22.32 21.9 22.05 5,488
05/05/2014 22.49 22.49 21.901 22.08 18,656
05/02/2014 22.16 22.2 21.89 22.14 4,161
05/01/2014 21.9999 22.4447 21.8 22 13,503
04/30/2014 22 22.479 21.65 21.9 21,015
04/29/2014 21.76 22.499 21.76 21.9 8,448
04/28/2014 21.49 22.6 21.4899 21.86 29,149
04/25/2014 21.1799 21.39 21.1 21.3788 17,514
04/24/2014 21.138 21.49 21 21.19 14,385
04/23/2014 20.97 21.15 20.8 21.04 10,018
04/22/2014 20.98 20.98 20.65 20.97 1,250
04/21/2014 21.08 21.08 20.51 20.9525 5,284
04/17/2014 21.1 21.1 21.1 21.1 600
04/16/2014 20.5 20.97 20.5 20.96 825
04/15/2014 21 21.02 20.27 21.01 12,413
04/14/2014 20.7001 21.32 20.67 20.9799 3,810
04/11/2014 20.78 21.48 20.71 21 4,443
04/10/2014 20.8201 21 20.8201 21 3,804
04/09/2014 20.98 21 20.98 21 3,150
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?