BPOPN

Popular, Inc. Historical Stock Prices

$22
*  
0.10
0.46%
Get BPOPN Alerts
*Delayed - data as of Aug. 29, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.61  22  21.883  22 3,156
08/28/2014 21.85 21.9 21.54 21.9 5,240
08/27/2014 21.99 21.99 21.929 21.929 488
08/26/2014 21.6 21.99 21.5999 21.95 3,472
08/25/2014 21.76 21.99 21.76 21.99 1,501
08/22/2014 21.4 21.79 21.35 21.74 7,037
08/21/2014 21.16 21.49 21.16 21.4683 3,066
08/20/2014 21.43 21.45 21.17 21.26 7,515
08/19/2014 21.32 21.48 20.98 21.32 11,544
08/18/2014 21.42 21.48 21.0101 21.48 9,095
08/15/2014 21.251 21.42 20.67 21.36 16,770
08/14/2014 21.35 21.46 21.1 21.46 3,270
08/13/2014 20.91 21.48 20.91 21.13 5,875
08/12/2014 20.91 20.97 20.91 20.94 4,161
08/11/2014 21.05 21.05 20.86 21.0195 1,584
08/08/2014 21 21.05 21 21.05 7,948
08/07/2014 20.989 20.9899 20.87 20.879 3,865
08/06/2014 20.879 20.88 20.71 20.76 8,290
08/05/2014 21 21.07 20.75 20.95 17,988
08/04/2014 21.44 21.44 20.96 21.14 1,449
08/01/2014 21 21.38 20.99 21.37 2,923
07/31/2014 21.46 21.46 21.18 21.4 3,371
07/30/2014 21.49 21.49 21.1 21.18 3,490
07/29/2014 21.37 21.45 21.25 21.45 2,976
07/28/2014 21.25 21.32 21.24 21.32 6,225
07/25/2014 21.3 21.33 21.26 21.33 750
07/24/2014 21.28 21.49 20.9001 21.4 6,450
07/23/2014 21.41 21.7 21.35 21.37 6,850
07/22/2014 21.5 21.75 21.28 21.35 30,174
07/21/2014 21.6 21.8 21.6 21.725 5,005
07/18/2014 21.97 22.01 20.61 21.41 19,683
07/17/2014 22.15 22.35 21.98 21.98 9,445
07/16/2014 22.6 22.6 22 22.1 11,786
07/15/2014 22.54 22.54 22.54 22.54 308
07/14/2014 22.7399 22.7399 22.49 22.665 2,710
07/11/2014 22.5 22.575 22.46 22.5 6,200
07/10/2014 22.87 22.87 22.61 22.75 19,751
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
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?