Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.24	31.66	31.14	31.51	968,614	+0.26(+0.82%)
Aug 30, 2016	30.93	31.25	30.83	31.25	723,758	+0.37(+1.19%)
Aug 29, 2016	30.58	30.94	30.58	30.88	741,626	+0.31(+1.02%)
Aug 26, 2016	30.47	30.62	30.25	30.57	879,543	+0.25(+0.82%)
Aug 25, 2016	30.24	30.60	30.20	30.32	846,235	-0.03(-0.11%)
Aug 24, 2016	30.39	30.51	30.27	30.35	531,049	-0.01(-0.03%)
Aug 23, 2016	30.48	30.62	30.25	30.36	595,034	+0.07(+0.24%)
Aug 22, 2016	30.34	30.57	30.24	30.29	727,950	-0.08(-0.26%)
Aug 19, 2016	30.38	30.51	30.27	30.37	329,824	-0.06(-0.18%)
Aug 18, 2016	29.99	30.48	29.86	30.43	1,349,126	+0.50(+1.69%)
Aug 17, 2016	29.89	30.02	29.73	29.92	665,553	-0.06(-0.21%)
Aug 16, 2016	29.71	30.00	29.53	29.98	2,102,449	+0.22(+0.75%)
Aug 15, 2016	29.55	29.86	29.55	29.76	584,789	+0.14(+0.49%)
Aug 12, 2016	29.33	29.65	29.07	29.62	1,139,309	+0.18(+0.63%)
Aug 11, 2016	29.50	29.80	29.32	29.43	1,565,698	-0.02(-0.05%)
Aug 10, 2016	29.66	29.66	29.26	29.45	830,717	-0.25(-0.84%)
Aug 09, 2016	29.69	29.76	29.45	29.70	1,078,575	+0.10(+0.33%)
Aug 08, 2016	29.15	29.62	28.99	29.60	974,426	+0.37(+1.26%)
Aug 05, 2016	28.29	29.23	28.06	29.23	1,565,169	+1.21(+4.32%)
Aug 04, 2016	27.36	28.04	27.34	28.02	1,394,646	+0.65(+2.37%)
Aug 03, 2016	27.09	27.42	27.07	27.37	1,059,962	+0.20(+0.74%)
Aug 02, 2016	26.79	27.24	26.73	27.17	933,169	+0.29(+1.07%)
Aug 01, 2016	26.94	27.36	26.83	26.88	1,027,455	-0.12(-0.45%)
Jul 29, 2016	26.81	27.08	26.50	27.00	689,622	+0.14(+0.51%)
Jul 28, 2016	26.63	26.94	26.33	26.87	847,224	+0.11(+0.42%)
Jul 27, 2016	26.03	26.91	25.98	26.75	1,086,957	+0.91(+3.50%)
Jul 26, 2016	25.00	25.87	24.40	25.85	780,474	+0.92(+3.70%)
Jul 25, 2016	25.10	25.22	24.81	24.93	397,793	-0.14(-0.58%)
Jul 22, 2016	24.84	25.18	24.73	25.07	484,434	+0.31(+1.26%)
Jul 21, 2016	24.81	25.01	24.67	24.76	268,359	-0.06(-0.26%)
Jul 20, 2016	24.88	24.91	24.66	24.82	316,621	+0.04(+0.16%)
Jul 19, 2016	24.51	24.97	24.45	24.78	552,450	+0.13(+0.52%)
Jul 18, 2016	24.69	24.79	24.61	24.65	607,421	-0.02(-0.10%)
Jul 15, 2016	24.85	24.85	24.48	24.68	666,291	+0.00(+0.00%)
Jul 14, 2016	24.67	24.85	24.47	24.68	1,726,420	+0.45(+1.85%)
Jul 13, 2016	24.37	24.49	24.13	24.23	1,556,888	-0.08(-0.33%)
Jul 12, 2016	23.96	24.45	23.87	24.31	916,893	+0.58(+2.43%)
Jul 11, 2016	23.44	23.84	23.32	23.73	691,809	+0.49(+2.10%)
Jul 08, 2016	23.21	22.96	22.96	23.24	497,905	+0.28(+1.22%)
Jul 07, 2016	22.59	23.02	22.47	22.96	423,948	+0.52(+2.32%)
Jul 05, 2016	22.84	23.04	22.24	22.44	691,648	-1.00(-4.27%)
Jul 01, 2016	23.29	23.44	23.44	23.44	746,588	-0.04(-0.17%)
Jun 30, 2016	23.03	23.50	22.63	23.48	615,355	+0.61(+2.66%)
Jun 29, 2016	22.72	23.05	22.47	22.88	497,659	+0.41(+1.82%)
Jun 28, 2016	22.05	22.57	21.86	22.47	482,940	+0.84(+3.89%)
Jun 27, 2016	22.54	22.54	21.42	21.62	611,706	-1.28(-5.60%)
Jun 24, 2016	22.88	23.23	22.21	22.91	1,366,198	-1.31(-5.43%)
Jun 23, 2016	24.10	24.48	24.06	24.22	540,146	+0.38(+1.61%)
Jun 22, 2016	23.98	24.30	23.79	23.84	244,170	-0.07(-0.30%)
Jun 21, 2016	24.14	24.53	23.73	23.91	278,942	-0.19(-0.80%)
Jun 20, 2016	23.93	24.29	23.75	24.10	649,009	+0.63(+2.70%)
Jun 17, 2016	23.16	23.72	23.16	23.47	1,265,842	+0.36(+1.56%)
Jun 16, 2016	23.26	23.36	22.75	23.11	663,341	-0.29(-1.23%)
Jun 15, 2016	23.31	23.81	23.14	23.40	733,709	+0.17(+0.72%)
Jun 14, 2016	23.76	23.90	23.10	23.23	449,204	-0.62(-2.59%)
Jun 13, 2016	24.07	24.18	23.61	23.84	785,329	-0.26(-1.06%)
Jun 10, 2016	24.54	24.54	24.07	24.10	436,119	-0.71(-2.87%)
Jun 09, 2016	24.53	24.82	24.18	24.81	695,701	+0.11(+0.45%)
Jun 08, 2016	24.62	25.17	24.55	24.70	263,354	+0.09(+0.36%)
Jun 07, 2016	24.81	24.90	24.61	24.61	362,764	-0.17(-0.68%)
Jun 06, 2016	24.52	24.98	24.50	24.78	354,938	+0.28(+1.14%)
Jun 03, 2016	24.54	24.61	23.88	24.50	636,036	-0.39(-1.57%)
Jun 02, 2016	24.93	25.09	24.72	24.89	510,689	-0.09(-0.35%)

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.