Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.67	22.09	21.61	21.91	810,722	+0.13(+0.61%)
Feb 27, 2013	21.54	21.94	21.48	21.78	668,883	+0.22(+1.02%)
Feb 26, 2013	21.58	21.65	21.03	21.56	1,367,307	-0.31(-1.40%)
Feb 22, 2013	21.58	21.97	21.45	21.87	914,368	+0.45(+2.09%)
Feb 21, 2013	22.32	22.32	21.21	21.42	1,827,997	-0.86(-3.84%)
Feb 20, 2013	22.78	22.78	22.10	22.27	1,097,540	-0.42(-1.87%)
Feb 19, 2013	22.67	22.80	22.64	22.70	611,901	+0.08(+0.35%)
Feb 15, 2013	22.40	22.62	22.29	22.62	798,811	+0.20(+0.91%)
Feb 14, 2013	22.43	22.53	22.15	22.42	1,262,186	-0.16(-0.70%)
Feb 13, 2013	22.37	22.63	22.37	22.57	947,596	+0.08(+0.35%)
Feb 12, 2013	22.37	22.68	22.32	22.49	992,889	+0.13(+0.56%)
Feb 11, 2013	22.44	22.55	22.07	22.37	1,265,814	-0.01(-0.04%)
Feb 08, 2013	22.27	22.38	22.05	22.38	1,054,485	+0.10(+0.46%)
Feb 07, 2013	21.39	22.36	21.39	22.27	2,681,068	+0.99(+4.65%)
Feb 06, 2013	21.10	21.30	21.04	21.29	1,273,484	+0.07(+0.33%)
Feb 04, 2013	21.09	21.36	21.08	21.21	1,638,877	-0.13(-0.62%)
Feb 01, 2013	21.18	21.72	21.13	21.35	1,605,558	+0.28(+1.34%)
Jan 31, 2013	20.81	21.10	20.66	21.07	1,631,572	+0.20(+0.94%)
Jan 30, 2013	20.81	20.88	20.64	20.87	1,112,786	+0.04(+0.21%)
Jan 29, 2013	20.70	20.93	20.65	20.83	988,185	+0.04(+0.17%)
Jan 28, 2013	20.50	21.11	20.48	20.79	1,890,414	+0.24(+1.18%)
Jan 25, 2013	20.45	20.66	20.10	20.55	2,843,718	+0.29(+1.43%)
Jan 24, 2013	18.70	20.75	18.57	20.26	4,911,882	+2.43(+13.65%)
Jan 23, 2013	17.82	17.84	17.62	17.82	716,128	+0.02(+0.09%)
Jan 22, 2013	17.62	17.86	17.62	17.81	771,115	+0.16(+0.89%)
Jan 18, 2013	17.60	17.71	17.42	17.65	896,450	+0.12(+0.67%)
Jan 17, 2013	17.45	17.56	17.34	17.53	905,864	+0.21(+1.22%)
Jan 16, 2013	17.36	17.43	17.27	17.32	690,156	-0.02(-0.14%)
Jan 15, 2013	17.30	17.38	17.22	17.35	982,061	+0.09(+0.50%)
Jan 14, 2013	17.10	17.27	16.98	17.26	1,000,316	+0.17(+1.01%)
Jan 11, 2013	17.13	17.13	16.80	17.09	852,265	-0.05(-0.32%)
Jan 10, 2013	17.11	17.24	17.05	17.14	995,920	+0.11(+0.64%)
Jan 09, 2013	17.22	17.30	17.00	17.03	1,277,674	-0.16(-0.91%)
Jan 08, 2013	17.19	17.27	17.02	17.19	801,044	-0.07(-0.41%)
Jan 07, 2013	17.31	17.31	17.19	17.26	1,365,399	+0.02(+0.14%)
Jan 04, 2013	17.30	17.30	17.15	17.24	1,751,063	-0.02(-0.10%)
Jan 03, 2013	17.35	17.46	17.22	17.25	1,820,886	+0.20(+1.16%)
Jan 02, 2013	16.76	17.05	16.30	17.05	1,655,705	+0.75(+4.62%)
Dec 31, 2012	16.03	16.36	16.00	16.30	619,840	+0.25(+1.56%)
Dec 28, 2012	16.09	16.17	15.97	16.05	387,770	-0.15(-0.92%)
Dec 27, 2012	16.25	16.32	15.94	16.20	1,013,438	-0.05(-0.29%)
Dec 26, 2012	16.18	16.30	16.11	16.25	352,468	+0.15(+0.93%)
Dec 24, 2012	16.21	16.32	16.09	16.10	350,728	-0.09(-0.58%)
Dec 21, 2012	16.07	16.29	16.01	16.19	2,201,004	-0.21(-1.29%)
Dec 20, 2012	16.39	16.41	16.26	16.40	1,145,109	+0.12(+0.72%)
Dec 19, 2012	16.28	16.40	16.21	16.29	928,926	-0.05(-0.29%)
Dec 18, 2012	16.25	16.36	16.21	16.33	759,049	+0.10(+0.63%)
Dec 17, 2012	16.05	16.28	15.96	16.23	771,527	+0.27(+1.67%)
Dec 14, 2012	15.88	15.97	15.85	15.96	548,339	+0.05(+0.30%)
Dec 13, 2012	15.92	16.01	15.83	15.92	915,108	-0.04(-0.25%)
Dec 12, 2012	15.89	16.02	15.78	15.96	1,367,663	+0.10(+0.64%)
Dec 11, 2012	15.81	16.01	15.74	15.85	707,866	+0.09(+0.55%)
Dec 10, 2012	15.60	15.81	15.56	15.77	628,759	+0.18(+1.16%)
Dec 07, 2012	15.54	15.67	15.45	15.59	1,261,742	+0.10(+0.66%)
Dec 06, 2012	15.45	15.52	15.31	15.48	571,669	-0.05(-0.35%)
Dec 05, 2012	15.47	15.56	15.40	15.54	672,081	+0.16(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.