BPOPM - Popular Capital Trust II PFD GTD 6.125%

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201925.7225.7225.7225.7225.721,600
Jul 15, 201925.7925.8525.6025.6525.658,000
Jul 12, 201925.4125.6625.4125.6025.603,900
Jul 12, 20190.128 Dividend
Jul 11, 201925.7525.7625.6625.7025.574,400
Jul 10, 201925.6825.7025.6825.7025.572,500
Jul 09, 201925.7525.7725.7125.7425.615,100
Jul 08, 201925.7625.9825.6825.8125.686,800
Jul 05, 201926.0026.0026.0026.0025.87300
Jul 03, 201925.7925.7925.7925.7925.66200
Jul 02, 201925.4025.9925.4025.9225.797,600
Jul 01, 201925.7525.9825.7525.9825.85800
Jun 28, 201926.0926.1926.0526.1926.0624,900
Jun 27, 201925.6026.0425.4025.8625.7313,500
Jun 26, 201925.7025.8925.6825.8925.761,900
Jun 25, 201925.5925.7025.5425.6825.557,200
Jun 24, 201925.7025.7025.6325.7025.574,100
Jun 21, 201925.4525.7025.4525.7025.57600
Jun 20, 201925.6925.7025.6325.7025.572,500
Jun 19, 201925.5225.6725.5225.6325.505,100
Jun 18, 201925.5125.5225.4625.5225.393,100
Jun 17, 201925.4825.5625.4625.5225.393,500
Jun 14, 201925.4525.4525.4525.4525.32-
Jun 13, 201925.4225.4525.4025.4525.321,200
Jun 12, 201925.5625.5825.4725.5725.443,400
Jun 11, 201925.5325.5725.4825.5625.436,200
Jun 10, 201925.5225.5625.5225.5625.43600
Jun 07, 201925.5225.5425.5225.5425.412,300
Jun 06, 201925.5025.5025.5025.5025.371,100
Jun 05, 201925.4025.5025.4025.5025.37800
Jun 04, 201925.4025.5825.3325.4725.343,700
Jun 03, 201925.4525.4525.3525.4025.274,100
May 31, 201925.5625.5925.5625.5725.4420,400
May 30, 201925.3725.5625.3325.4925.3615,500
May 29, 201925.3925.4125.3325.3725.244,700
May 28, 201925.2925.4525.2925.4025.273,000
May 24, 201925.5025.5825.2925.4325.307,300
May 23, 201925.4125.5025.4125.4825.351,900
May 22, 201925.5125.5525.4225.4725.341,700
May 21, 201925.3025.5125.3025.4325.306,500
May 20, 201925.4125.4525.2525.3025.1720,700
May 17, 201925.5525.5525.2725.4325.3015,400
May 16, 201925.6225.6325.3325.4925.3620,900
May 15, 201925.5325.7025.5025.6325.501,400
May 14, 201925.3925.6825.3925.6025.472,200
May 13, 201925.5025.5825.5025.5025.372,500
May 10, 201925.5025.6425.5025.5825.458,100
May 09, 201925.6025.6025.6025.6025.47400
May 08, 201925.6425.6425.6425.6425.51600
May 07, 201925.6425.6425.4125.4125.281,000
May 06, 201925.5225.5225.3425.3425.211,300
May 03, 201925.5025.6425.5025.6425.511,800
May 02, 201925.3225.5025.3225.5025.371,100
May 01, 201925.4925.5825.4125.4125.285,300
Apr 30, 201925.4825.6925.4025.6925.5629,200
Apr 29, 201925.4925.5025.4925.5025.373,600
Apr 26, 201925.5025.5025.2625.4825.3511,200
Apr 25, 201925.2625.4225.2625.3025.175,900
Apr 24, 201925.1825.2825.1825.2625.133,800
Apr 23, 201925.1625.1725.0225.1024.979,000
Apr 22, 201925.0925.2125.0225.1024.9710,200
Apr 18, 201925.2725.2725.2625.2625.131,000
Apr 17, 201925.1025.1525.0125.1525.023,100
Apr 16, 201925.1125.1825.1025.1024.976,100
Apr 15, 201925.2725.3425.1125.1124.989,200
Apr 12, 201925.2725.3425.2425.3425.213,700
Apr 11, 201925.3325.3425.2525.2525.1211,900
Apr 10, 201925.3425.3425.3225.3225.191,300
Apr 09, 201925.1625.2525.1625.2525.122,300
Apr 08, 201925.2125.2125.2125.2125.082,200
Apr 05, 201925.3425.3425.3425.3425.21200
Apr 04, 201925.3025.3025.3025.3025.17600
Apr 03, 201925.3125.3125.3125.3125.18800
Apr 02, 201925.3425.3425.3425.3425.21600
Apr 01, 201925.4025.4025.3925.4025.275,300
Mar 29, 201925.3025.4025.1525.4025.2725,000
Mar 28, 201925.3025.3025.1325.2725.148,400
Mar 27, 201925.1425.3025.0425.3025.175,900
Mar 26, 201925.0025.1525.0025.1525.026,800
Mar 25, 201925.1125.1325.0525.1325.004,900
Mar 22, 201924.9125.1124.9125.1124.98800
Mar 21, 201925.1225.1424.9025.1124.983,300
Mar 20, 201924.9625.0424.7624.7624.643,000
Mar 19, 201924.9125.0324.7624.9024.7813,300
Mar 18, 201924.9025.0024.8924.9124.792,200
Mar 15, 201925.0025.1324.8924.8924.772,300
Mar 14, 201924.9925.0724.8125.0024.889,100
Mar 13, 201925.1125.1125.0525.0524.93300
Mar 12, 201925.0025.2524.9325.0524.9314,000
Mar 11, 201925.1225.2424.8225.0124.8919,300
Mar 08, 201925.0625.1025.0625.1024.97900
Mar 07, 201924.9725.0624.9725.0624.944,400
Mar 06, 201924.9825.0024.9125.0024.884,500
Mar 05, 201924.9724.9824.9724.9824.86200
Mar 04, 201924.9024.9824.9024.9824.861,500
Mar 01, 201925.0025.0024.8524.9024.784,200
Feb 28, 201924.7825.0024.7824.9924.8733,800
Feb 27, 201924.9725.0024.7725.0024.884,700
Feb 26, 201924.9424.9724.9024.9724.855,000
Feb 25, 201924.8924.9724.7524.8724.757,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...