Popular Inc historical prices

   Watch this stock

Historical chart

    35.58 
    32.83 
    30.09 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 33.99 34.05 33.36 33.54 671,239
Mar 26, 2015 33.76 34.14 33.41 34.07 783,364
Mar 25, 2015 34.49 34.59 33.76 33.81 645,406
Mar 24, 2015 33.90 34.60 33.72 34.37 771,720
Mar 23, 2015 34.30 34.59 33.97 34.18 716,444
Mar 20, 2015 34.24 34.58 33.70 34.32 1,155,662
Mar 19, 2015 33.88 34.78 33.65 34.19 607,017
Mar 18, 2015 34.68 35.06 34.26 34.49 1,042,648
Mar 17, 2015 35.25 35.38 34.70 34.92 1,413,228
Mar 16, 2015 35.70 35.83 35.32 35.39 612,835
Mar 13, 2015 35.22 35.65 34.86 35.58 618,177
Mar 12, 2015 34.85 35.47 34.50 35.33 1,006,359
Mar 11, 2015 34.78 35.13 34.36 34.72 835,610
Mar 10, 2015 34.85 35.06 34.75 34.80 399,561
Mar 9, 2015 35.22 35.38 35.10 35.22 537,871
Mar 6, 2015 35.20 35.81 34.89 35.22 552,470
Mar 5, 2015 34.92 35.18 34.92 35.04 504,414
Mar 4, 2015 35.05 35.23 34.81 34.99 712,622
Mar 3, 2015 35.00 35.37 34.97 35.13 839,213
Mar 2, 2015 34.64 35.19 33.83 34.91 1,994,683
Feb 27, 2015 32.76 34.70 32.46 34.51 2,265,522
Feb 26, 2015 32.50 32.77 32.42 32.74 401,613
Feb 25, 2015 32.81 32.91 32.52 32.64 407,081
Feb 24, 2015 33.24 33.46 32.81 32.92 515,827
Feb 23, 2015 32.95 33.27 32.82 33.08 274,281
Feb 20, 2015 32.50 33.21 32.08 33.21 379,021
Feb 19, 2015 32.56 32.77 32.03 32.64 359,181
Feb 18, 2015 32.83 33.40 32.42 32.52 394,696
Feb 17, 2015 33.03 33.22 32.68 33.16 452,001
Feb 13, 2015 33.22 33.41 32.87 33.07 470,020