BPOPM - Popular Capital Trust II PFD GTD 6.125%

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201925.080025.110025.050025.110025.11005,000
Feb 14, 201925.250025.250024.810025.190025.19009,600
Feb 13, 201924.840025.190024.770024.920024.920015,000
Feb 12, 201925.090025.160024.970025.110025.11004,600
Feb 11, 201925.000025.100024.830025.020025.02005,800
Feb 08, 201925.040025.150024.860025.000025.00004,300
Feb 07, 201925.090025.300024.750024.750024.750016,300
Feb 06, 201924.650025.070024.650024.960024.96003,500
Feb 05, 201925.120025.150024.750024.750024.750020,400
Feb 04, 201924.730024.730024.730024.730024.7300100
Feb 01, 201925.240025.250024.730024.730024.730020,800
Jan 31, 201924.500025.400024.500025.400025.400025,600
Jan 30, 201924.600024.700024.560024.700024.70007,000
Jan 29, 201924.520024.600024.500024.600024.6000900
Jan 28, 201924.070024.550024.070024.300024.30004,300
Jan 25, 201924.550024.600024.040024.040024.04004,300
Jan 24, 201924.260024.750024.150024.750024.75001,400
Jan 23, 201924.480024.490024.390024.490024.49002,500
Jan 22, 201924.650024.750024.050024.150024.15004,300
Jan 18, 201924.400024.750024.370024.750024.75005,300
Jan 17, 201924.060024.400023.990024.340024.34002,900
Jan 16, 201924.280024.280024.210024.210024.2100500
Jan 15, 201924.280024.280023.980024.250024.25002,900
Jan 14, 201924.200024.400024.180024.400024.40003,500
Jan 14, 20190.128 Dividend
Jan 11, 201923.950023.950023.950023.950023.82202,900
Jan 10, 201924.130024.290023.940024.200024.07071,700
Jan 09, 201924.130024.260024.130024.260024.13031,600
Jan 08, 201924.400024.400024.400024.400024.2696400
Jan 07, 201924.500024.500024.500024.500024.3691100
Jan 04, 201924.490024.500024.420024.500024.36913,700
Jan 03, 201924.280024.280024.280024.280024.1502200
Jan 02, 201924.200024.200024.200024.200024.0707300
Dec 31, 201823.850024.200023.850024.200024.07071,400
Dec 28, 201823.850023.850023.850023.850023.7225100
Dec 27, 201823.760023.880023.760023.850023.72251,200
Dec 26, 201824.100024.100023.740023.870023.74242,200
Dec 24, 201824.310024.310024.200024.210024.0806700
Dec 21, 201824.320024.360024.320024.360024.22981,500
Dec 20, 201824.490024.750024.300024.300024.17015,700
Dec 19, 201824.400024.500024.380024.500024.36913,600
Dec 18, 201824.380024.380024.380024.380024.2497-
Dec 17, 201824.500024.540024.050024.380024.24974,500
Dec 14, 201824.520024.600023.940024.550024.41887,000
Dec 13, 201824.580024.750024.500024.520024.389010,600
Dec 13, 20180.128 Dividend
Dec 12, 201824.520024.520024.500024.500024.24172,000
Dec 11, 201824.490024.490024.490024.490024.2319-
Dec 10, 201824.250024.490023.780024.490024.23194,800
Dec 07, 201824.400024.400024.250024.250023.99441,500
Dec 06, 201824.400024.400024.270024.270024.01421,600
Dec 04, 201824.450024.450024.450024.450024.1923500
Dec 03, 201824.310024.310024.250024.300024.04391,100
Nov 30, 201824.250024.440024.200024.370024.11312,700
Nov 29, 201824.050024.180024.050024.180023.92511,600
Nov 28, 201824.600024.600023.970023.970023.71733,800
Nov 27, 201824.100024.180023.990024.160023.905312,400
Nov 26, 201823.660024.500023.630024.060023.80644,900
Nov 23, 201823.900023.900023.900023.900023.6481-
Nov 21, 201824.050024.140023.850023.900023.648117,800
Nov 20, 201823.910023.940023.870023.870023.61842,800
Nov 19, 201823.920023.920023.900023.900023.64811,500
Nov 16, 201823.970023.970023.970023.970023.71732,000
Nov 15, 201824.000024.080023.870023.930023.67784,500
Nov 14, 201824.140024.240024.000024.000023.74703,300
Nov 14, 20180.128 Dividend
Nov 13, 201824.570024.570024.280024.280023.89742,600
Nov 12, 201824.290024.300024.260024.260023.87773,200
Nov 09, 201824.600024.600024.240024.260023.87777,800
Nov 08, 201824.620024.620024.280024.600024.21243,600
Nov 07, 201824.500024.500024.500024.500024.1139500
Nov 06, 201824.600024.600024.600024.600024.2124400
Nov 05, 201824.560024.610024.560024.590024.20252,100
Nov 02, 201824.560024.600024.510024.600024.21245,300
Nov 01, 201824.690024.690024.620024.620024.23212,000
Oct 31, 201824.520024.700024.520024.560024.17305,500
Oct 30, 201824.580024.580024.500024.580024.192710,100
Oct 29, 201824.590024.590024.340024.480024.09431,300
Oct 26, 201824.500024.500024.370024.500024.11398,300
Oct 25, 201824.140024.560024.140024.490024.104111,700
Oct 24, 201824.600024.600024.260024.260023.877736,100
Oct 23, 201824.580024.580024.180024.450024.06475,800
Oct 22, 201824.520024.520024.520024.520024.13361,400
Oct 19, 201823.790024.550023.790024.500024.11397,800
Oct 18, 201824.570024.600024.380024.500024.113919,500
Oct 17, 201824.550024.550024.500024.500024.1139300
Oct 16, 201824.400024.400024.400024.400024.0155500
Oct 15, 201824.640024.660024.380024.400024.01551,600
Oct 12, 201824.700024.700024.600024.640024.25175,300
Oct 12, 20180.128 Dividend
Oct 11, 201824.410024.650024.330024.600024.08642,600
Oct 10, 201824.690024.690024.600024.600024.08643,200
Oct 09, 201824.400024.520024.250024.520024.00811,900
Oct 08, 201824.210024.540024.210024.540024.0276500
Oct 05, 201824.540024.700024.500024.660024.14512,800
Oct 04, 201824.690024.860024.600024.860024.341010,700
Oct 03, 201824.500024.600024.210024.550024.03743,200
Oct 02, 201824.560024.560024.510024.510023.99839,400
Oct 01, 201824.690024.690024.530024.530024.01791,000
Sep 28, 201824.600024.600024.600024.600024.08641,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...