Dark

BPOPP
Popular Inc.
stock OTC

Inactive

Oct 2, 2009

11.00USD-0.136%(-0.02)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2009-10-02	10.9999	11.0000	10.9999	11.0000	-0.136%	200	0.000%
2009-09-25	11.0000	11.0150	10.8500	11.0150	-10.374%	1,303	-0.136%
2009-09-23	12.2900	12.2900	12.2900	12.2900	+3.626%	158	-10.496%
2009-09-22	11.8300	12.3000	11.8300	11.8600	-0.168%	3,104	-7.251%
2009-09-21	14.8600	14.8600	10.2000	11.8799	-1.001%	1,551	-7.407%
2009-09-18	12.0001	12.0001	12.0000	12.0000	-1.478%	200	-8.333%
2009-09-17	13.0300	13.0300	12.0500	12.1800	-13.000%	3,100	-9.688%
2009-09-16	12.5000	14.9450	12.5000	14.0000	+12.000%	3,949	-21.429%
2009-09-11	12.4500	12.5000	12.4500	12.5000	0.000%	354	-12.000%
2009-09-09	12.5000	12.5000	12.5000	12.5000	-10.394%	120	-12.000%
2009-09-08	13.0000	14.0000	13.0000	13.9500	+11.600%	1,679	-21.147%
2009-09-04	13.9500	13.9500	12.4999	12.5000	-10.714%	2,200	-12.000%
2009-09-03	14.0000	14.0000	14.0000	14.0000	+8.949%	1,327	-21.429%
2009-09-02	12.5000	13.0000	12.5000	12.8500	+4.048%	395	-14.397%
2009-08-31	13.5000	13.5000	12.3501	12.3501	-11.785%	300	-10.932%
2009-08-28	11.9200	14.0000	11.7500	14.0000	+17.549%	2,690	-21.429%
2009-08-27	11.9099	11.9099	11.9099	11.9099	+7.103%	264	-7.640%
2009-08-26	10.5000	11.3500	10.3000	11.1200	+10.757%	1,796	-1.079%
2009-08-25	9.9600	10.0400	9.9600	10.0400	-1.182%	2,800	+9.562%
2009-08-24	9.3000	10.5000	9.0900	10.1601	-0.877%	3,196	+8.267%
2009-08-21	10.5000	10.5000	10.2500	10.2500	-3.485%	3,690	+7.317%
2009-08-20	10.6700	10.6700	10.6201	10.6201	-10.905%	1,000	+3.577%
2009-08-19	11.3800	12.2500	11.3300	11.9200	+12.986%	9,605	-7.718%
2009-08-18	9.0700	11.7900	9.0700	10.5500	+0.190%	9,770	+4.265%
2009-08-17	10.6500	10.6500	10.4900	10.5300	+0.286%	4,116	+4.463%
2009-08-14	10.6000	10.6700	10.4900	10.5000	+0.865%	9,581	+4.762%
2009-08-13	10.3000	10.6600	10.2700	10.4100	+2.059%	24,099	+5.668%
2009-08-12	10.0900	10.2000	10.0000	10.2000	+3.030%	14,932	+7.843%
2009-08-11	10.4500	10.7000	9.8500	9.9000	-1.590%	17,065	+11.111%
2009-08-10	10.7800	11.0700	9.8900	10.0600	-4.554%	8,597	+9.344%
2009-08-07	12.0000	12.1200	10.5400	10.5400	-9.915%	54,638	+4.364%
2009-08-06	13.0000	13.5100	11.4500	11.7000	-9.302%	32,433	-5.983%
2009-08-05	11.1000	12.9700	11.1000	12.9000	+17.701%	117,451	-14.729%
2009-08-04	10.0000	11.6300	9.9200	10.9600	+9.600%	55,558	+0.365%
2009-08-03	9.6900	10.0000	9.6900	10.0000	+6.383%	49,941	+10.000%
2009-07-31	9.3550	9.5000	8.5500	9.4000	-0.424%	30,782	+17.021%
2009-07-30	8.8800	9.7900	8.8800	9.4400	+4.889%	12,686	+16.525%
2009-07-29	9.2500	9.6500	9.0000	9.0000	+9.489%	38,695	+22.222%
2009-07-28	7.0800	8.2200	7.0800	8.2200	+15.938%	15,894	+33.820%
2009-07-27	6.9100	7.2899	6.3000	7.0900	+1.287%	24,359	+55.148%
2009-07-24	9.0000	9.0011	6.9000	6.9999	-15.562%	86,777	+57.145%
2009-07-23	7.8200	9.1500	7.7306	8.2900	+7.383%	330,050	+32.690%
2009-07-22	7.7500	8.1400	7.5500	7.7200	-5.623%	170,233	+42.487%
2009-07-21	9.0300	9.0600	7.6800	8.1800	-6.514%	119,883	+34.474%
2009-07-20	8.6700	9.7600	8.6700	8.7500	-0.568%	104,071	+25.714%
2009-07-17	9.8300	9.8300	8.7000	8.8000	-10.660%	156,019	+25.000%
2009-07-16	10.2000	10.2300	9.8500	9.8500	-4.090%	135,220	+11.675%
2009-07-15	10.1000	10.2800	9.8300	10.2700	+3.112%	240,549	+7.108%
2009-07-14	10.1500	10.5000	9.6100	9.9600	-2.353%	120,027	+10.442%
2009-07-13	9.8600	10.3900	9.7500	10.2000	+0.493%	108,394	+7.843%
2009-07-10	10.6100	10.7700	9.8000	10.1500	-5.581%	122,495	+8.374%
2009-07-09	11.0400	11.2000	10.7000	10.7500	+0.093%	110,844	+2.326%
2009-07-08	12.2100	12.3399	10.7100	10.7400	-13.036%	102,485	+2.421%
2009-07-07	11.2400	12.9500	11.2400	12.3500	-6.084%	71,882	-10.931%
2009-07-06	13.9992	14.0000	13.1200	13.1500	-5.937%	88,530	-16.350%
2009-07-02	14.0100	14.2400	13.9500	13.9800	-2.442%	58,902	-21.316%
2009-07-01	13.6500	14.4500	13.6500	14.3300	+4.370%	134,151	-23.238%
2009-06-30	13.5000	14.0500	13.5000	13.7300	-1.506%	61,926	-19.883%
2009-06-29	12.7000	14.1800	12.7000	13.9400	+12.419%	204,451	-21.090%
2009-06-26	12.4000	12.6600	12.3500	12.4000	+0.007%	68,651	-11.290%
2009-06-25	12.5700	13.0500	12.2000	12.3991	-1.594%	64,289	-11.284%
2009-06-24	13.3400	13.3400	12.6000	12.6000	-6.827%	49,267	-12.698%
2009-06-23	13.8400	14.0000	13.0401	13.5232	-1.578%	57,598	-18.658%
2009-06-22	14.0000	14.2000	13.6600	13.7400	-2.622%	37,582	-19.942%
2009-06-19	14.3000	14.3000	14.0400	14.1100	-1.260%	64,829	-22.041%
2009-06-18	14.6400	14.6400	13.9400	14.2900	-2.391%	29,881	-23.023%
2009-06-17	14.7700	15.0001	14.5500	14.6400	-1.148%	79,108	-24.863%
2009-06-16	14.7700	14.8600	14.6500	14.8100	-0.604%	44,606	-25.726%
2009-06-15	14.2500	14.9063	14.2000	14.9000	+2.759%	99,660	-26.174%
2009-06-12	14.8500	14.8500	14.3300	14.5000	-2.357%	294,691	-24.138%
2009-06-11	14.8500	15.0500	14.6100	14.8500	-1.329%	153,334	-25.926%
2009-06-10	14.4900	15.1400	13.7900	15.0500	+5.986%	332,624	-26.910%
2009-06-09	15.3700	17.1900	13.4800	14.2000	+5.185%	362,768	-22.535%
2009-06-08	13.6000	13.6000	13.5000	13.5000	-1.818%	1,928	-18.519%
2009-06-05	13.6000	13.7500	13.6000	13.7500	+1.103%	600	-20.000%
2009-06-04	13.5000	13.6000	13.5000	13.6000	0.000%	2,665	-19.118%
2009-06-03	13.5000	13.6000	13.5000	13.6000	-0.657%	3,211	-19.118%
2009-06-02	13.7000	13.7100	13.5000	13.6900	-0.436%	4,599	-19.649%
2009-06-01	13.4000	13.7500	13.4000	13.7500	+0.365%	5,651	-20.000%
2009-05-29	13.6000	13.7000	13.5100	13.7000	+1.481%	4,358	-19.708%
2009-05-28	13.5000	13.5000	13.3000	13.5000	0.000%	2,763	-18.519%
2009-05-27	13.0300	13.5000	13.0300	13.5000	0.000%	500	-18.519%
2009-05-26	12.7600	13.6000	12.7600	13.5000	+1.048%	10,596	-18.519%
2009-05-22	12.7600	13.5108	12.7600	13.3600	-2.196%	3,200	-17.665%
2009-05-21	13.4500	13.6600	13.4500	13.6600	+5.077%	253	-19.473%
2009-05-20	12.9400	13.0100	12.8500	13.0000	-1.887%	10,497	-15.385%
2009-05-19	13.3000	13.3100	13.2500	13.2500	-0.376%	8,063	-16.981%
2009-05-18	13.0100	13.3000	13.0100	13.3000	-3.273%	767	-17.293%
2009-05-15	13.5000	13.7500	13.2200	13.7500	+1.852%	13,618	-20.000%
2009-05-14	13.2500	13.5000	13.2500	13.5000	+1.733%	2,379	-18.519%
2009-05-13	13.2600	13.3000	13.2500	13.2700	-1.704%	9,702	-17.106%
2009-05-12	13.2600	13.5000	13.2500	13.5000	-1.890%	6,487	-18.519%
2009-05-11	13.1600	13.7600	13.1600	13.7600	-0.650%	834	-20.058%
2009-05-08	13.2400	13.8600	13.2400	13.8500	+5.968%	6,762	-20.578%
2009-05-07	13.0000	13.0800	12.7500	13.0700	-0.229%	13,029	-15.838%
2009-05-06	13.0000	13.2500	12.8500	13.1000	+1.550%	15,300	-16.031%
2009-05-05	12.8500	13.0050	12.8500	12.9000	+1.176%	15,300	-14.729%
2009-05-04	12.6000	12.7500	12.6000	12.7500	+1.837%	6,700	-13.725%
2009-05-01	12.1200	13.0000	12.1200	12.5200	+0.724%	14,931	-12.141%
2009-04-30	12.9500	13.0000	12.2100	12.4300	-4.237%	10,498	-11.504%
2009-04-29	12.7300	13.0000	12.7300	12.9800	-1.142%	12,164	-15.254%
2009-04-28	13.6300	13.7000	13.0000	13.1300	-3.598%	17,602	-16.222%
2009-04-27	13.7500	14.1500	13.6000	13.6200	-1.304%	9,524	-19.236%
2009-04-24	13.7500	14.0000	13.7500	13.8000	0.000%	3,936	-20.290%
2009-04-23	14.8000	14.8000	13.7000	13.8000	-2.542%	3,600	-20.290%
2009-04-22	14.9000	14.9500	14.0000	14.1600	-6.225%	5,580	-22.316%
2009-04-21	15.0000	15.4000	14.7600	15.1000	-0.984%	13,878	-27.152%
2009-04-20	14.0100	15.2500	14.0100	15.2500	+0.993%	4,091	-27.869%
2009-04-17	16.0000	16.0000	14.0200	15.1000	-6.211%	19,243	-27.152%
2009-04-16	16.2500	16.2500	16.0000	16.1000	-0.923%	4,093	-31.677%
2009-04-15	15.5000	17.0800	15.5000	16.2500	+1.563%	8,052	-32.308%
2009-04-14	15.4000	16.0000	15.4000	16.0000	+9.589%	2,600	-31.250%
2009-04-13	13.2100	14.6000	13.2100	14.6000	+4.735%	1,891	-24.658%
2009-04-09	13.9400	13.9400	13.9400	13.9400	+6.820%	375	-21.090%
2009-04-08	12.9100	13.2500	12.9100	13.0500	+1.874%	6,469	-15.709%
2009-04-07	12.8100	12.8100	12.8100	12.8100	-4.758%	113	-14.130%
2009-04-06	12.5100	13.5000	12.5100	13.4500	+3.462%	2,104	-18.216%
2009-04-03	12.5000	13.3000	12.5000	13.0000	+4.000%	2,737	-15.385%
2009-04-02	12.1500	13.3000	12.1500	12.5000	+12.613%	4,694	-12.000%
2009-04-01	11.0500	11.5000	11.0500	11.1000	+0.909%	6,980	-0.901%
2009-03-31	11.0000	11.0000	11.0000	11.0000	+2.326%	200	0.000%
2009-03-30	10.0200	10.7600	10.0200	10.7500	+2.381%	2,496	+2.326%
2009-03-27	10.3300	11.0500	10.3000	10.5000	-13.223%	4,112	+4.762%
2009-03-26	11.0100	13.2500	11.0100	12.1000	+2.979%	2,606	-9.091%
2009-03-25	11.2900	11.7500	11.0000	11.7500	+6.818%	8,800	-6.383%
2009-03-24	10.5100	11.3000	10.5100	11.0000	-2.655%	18,629	0.000%
2009-03-23	10.5100	11.3000	10.5100	11.3000	-8.205%	12,149	-2.655%
2009-03-20	10.5000	12.3100	10.5000	12.3100	+17.238%	22,677	-10.642%
2009-03-19	10.5000	12.0000	10.5000	10.5000	+3.550%	5,732	+4.762%
2009-03-16	10.0000	10.7300	8.8200	10.1400	+1.400%	12,924	+8.481%
2009-03-13	10.5000	10.8050	10.0000	10.0000	-5.213%	8,300	+10.000%
2009-03-12	10.1800	10.5500	10.1800	10.5500	+0.476%	4,160	+4.265%
2009-03-11	9.5100	10.5000	9.5100	10.5000	+10.409%	6,745	+4.762%
2009-03-10	10.0000	10.0000	9.5100	9.5101	-4.899%	3,153	+15.667%
2009-03-09	9.5100	10.0000	9.5100	10.0000	0.000%	1,765	+10.000%
2009-03-06	10.0000	10.0000	9.9900	10.0000	-1.575%	4,000	+10.000%
2009-03-05	9.9500	10.2400	9.9000	10.1600	+1.600%	3,841	+8.268%
2009-03-04	9.5600	10.2500	9.5100	10.0000	+5.263%	3,611	+10.000%
2009-03-03	9.0100	9.5000	9.0100	9.5000	0.000%	795	+15.789%
2009-03-02	9.7500	10.0000	9.1200	9.5000	-2.564%	8,498	+15.789%
2009-02-27	9.7400	10.0000	9.7400	9.7500	-2.500%	2,886	+12.821%
2009-02-26	9.7000	10.0100	9.7000	10.0000	0.000%	6,048	+10.000%
2009-02-25	10.6700	10.6700	10.0000	10.0000	-9.091%	4,408	+10.000%
2009-02-24	8.3000	12.2500	8.3000	11.0000	+32.530%	22,252	0.000%
2009-02-23	11.5000	13.5000	8.1000	8.3000	-27.826%	37,012	+32.530%
2009-02-20	8.0400	14.4200	8.0400	11.5000	+43.750%	48,605	-4.348%
2009-02-19	14.0000	14.8999	8.0000	8.0000	-42.857%	56,148	+37.500%
2009-02-18	15.0500	16.4700	12.3500	14.0000	-6.667%	19,456	-21.429%
2009-02-17	14.4900	15.5000	14.0100	15.0000	-0.332%	9,115	-26.667%
2009-02-13	16.6200	16.6200	15.0000	15.0500	-11.261%	22,035	-26.910%
2009-02-12	17.5800	17.6100	15.4700	16.9599	-6.402%	25,711	-35.141%
2009-02-11	18.2500	18.2500	18.0000	18.1200	-3.179%	1,666	-39.294%
2009-02-10	18.7500	18.7500	18.4900	18.7150	-0.716%	4,288	-41.224%
2009-02-09	18.8500	18.8500	18.8500	18.8500	0.000%	2,500	-41.645%
2009-02-06	18.9000	18.9000	18.8500	18.8500	-0.789%	6,350	-41.645%
2009-02-05	19.2500	19.2500	18.9900	19.0000	-2.564%	8,240	-42.105%
2009-02-04	19.4900	19.5000	19.4900	19.5000	0.000%	6,860	-43.590%
2009-02-03	19.5100	19.7000	19.5000	19.5000	-2.158%	7,502	-43.590%
2009-01-30	19.3500	19.9300	19.0000	19.9300	-9.326%	4,650	-44.807%
2009-01-29	22.4900	22.4900	17.2900	21.9799	+9.625%	13,477	-49.954%
2009-01-28	21.0000	21.0000	20.0500	20.0500	-3.698%	3,150	-45.137%
2009-01-27	20.0000	23.0000	20.0000	20.8200	+4.100%	19,247	-47.166%
2009-01-26	20.0100	20.0100	19.4000	20.0000	-3.498%	11,816	-45.000%
2009-01-23	20.8200	21.0000	20.0000	20.7250	-2.240%	5,391	-46.924%
2009-01-22	22.8200	23.0000	20.9600	21.1999	-8.818%	21,655	-48.113%
2009-01-21	23.5000	23.5000	23.2500	23.2500	-2.720%	4,054	-52.688%
2009-01-20	23.8000	24.0000	23.8000	23.9000	0.000%	2,750	-53.975%
2009-01-16	22.8600	24.0000	22.8600	23.9000	-0.417%	1,776	-53.975%
2009-01-15	23.2900	24.0000	23.2900	24.0000	+0.000%	1,333	-54.167%
2009-01-14	23.5300	23.9999	23.2800	23.9999	-0.000%	1,557	-54.166%
2009-01-13	23.2500	24.0000	23.0000	24.0000	+3.226%	14,847	-54.167%
2009-01-12	23.0400	23.2500	23.0400	23.2500	-2.842%	651	-52.688%
2009-01-09	23.9000	23.9300	23.9000	23.9300	+4.043%	200	-54.033%
2009-01-08	23.0300	23.0300	23.0000	23.0000	0.000%	200	-52.174%
2009-01-07	23.0300	23.0300	23.0000	23.0000	-3.705%	700	-52.174%
2009-01-02	23.0000	23.8850	23.0000	23.8850	+3.803%	1,025	-53.946%
2008-12-31	23.0200	23.0200	23.0100	23.0100	-0.217%	502	-52.195%
2008-12-30	23.9300	24.0000	23.0600	23.0600	-3.917%	3,212	-52.298%
2008-12-29	23.0100	24.0300	23.0100	24.0000	0.000%	7,978	-54.167%
2008-12-26	23.0050	24.0000	23.0000	24.0000	0.000%	5,384	-54.167%
2008-12-23	24.0300	24.0300	24.0000	24.0000	+1.095%	2,106	-54.167%
2008-12-22	23.0000	23.7400	23.0000	23.7400	+3.217%	2,177	-53.665%
2008-12-19	23.0000	23.0000	23.0000	23.0000	+1.099%	4,938	-52.174%
2008-12-18	22.9900	23.0000	22.7500	22.7500	-1.001%	1,450	-51.648%
2008-12-17	23.0000	23.0100	22.9700	22.9800	+4.029%	6,207	-52.132%
2008-12-16	22.0600	22.1200	22.0600	22.0900	-3.998%	2,132	-50.204%
2008-12-15	22.9700	24.0000	22.9700	23.0100	+0.174%	5,159	-52.195%
2008-12-12	22.0700	22.9700	22.0700	22.9700	-0.130%	660	-52.111%
2008-12-11	22.0000	23.9999	22.0000	23.0000	-4.167%	1,700	-52.174%
2008-12-10	22.0100	24.0000	22.0100	24.0000	0.000%	1,292	-54.167%
2008-12-09	22.0800	24.0000	22.0800	24.0000	0.000%	707	-54.167%
2008-12-08	24.0000	24.0000	24.0000	24.0000	0.000%	541	-54.167%
2008-12-05	24.0000	24.0000	24.0000	24.0000	-0.125%	2,061	-54.167%
2008-12-04	24.0000	24.0300	23.0100	24.0300	+0.125%	22,559	-54.224%
2008-12-02	24.0000	24.0100	24.0000	24.0000	+2.564%	3,588	-54.167%
2008-12-01	23.0000	23.4000	23.0000	23.4000	+1.739%	2,283	-52.991%
2008-11-28	23.0000	23.0000	23.0000	23.0000	-1.075%	282	-52.174%
2008-11-26	23.0100	23.7399	23.0100	23.2500	-2.105%	3,754	-52.688%
2008-11-25	23.7500	23.7500	23.5000	23.7500	0.000%	2,701	-53.684%
2008-11-24	23.9200	24.1900	23.7500	23.7500	-0.835%	6,960	-53.684%
2008-11-21	23.9500	23.9500	23.0100	23.9500	+0.948%	3,174	-54.071%
2008-11-20	23.9500	23.9500	23.7000	23.7250	-0.815%	4,310	-53.635%
2008-11-19	23.0000	23.9900	23.0000	23.9200	+1.787%	1,815	-54.013%
2008-11-18	23.7400	23.7400	23.4900	23.5000	+1.075%	7,106	-53.191%
2008-11-17	23.0000	23.2500	23.0000	23.2500	+1.219%	6,247	-52.688%
2008-11-14	22.9900	22.9900	22.7500	22.9700	-5.043%	4,909	-52.111%
2008-11-13	22.5800	24.1900	22.5800	24.1900	+1.213%	2,468	-54.527%
2008-11-12	24.4000	24.4000	23.9000	23.9000	-2.449%	4,427	-53.975%
2008-11-11	24.5000	24.5000	24.5000	24.5000	-1.010%	618	-55.102%
2008-11-10	23.9600	24.7499	23.9500	24.7499	+2.061%	6,380	-55.555%
2008-11-07	24.0000	24.2500	24.0000	24.2500	+1.042%	1,312	-54.639%
2008-11-06	23.9000	24.0000	23.9000	24.0000	+1.695%	1,135	-54.167%
2008-11-05	23.5100	23.6000	23.5100	23.6000	+3.736%	816	-53.390%
2008-11-04	22.5000	23.4999	21.8001	22.7500	-1.130%	1,949	-51.648%
2008-11-03	24.0000	24.0000	23.0100	23.0100	-4.125%	656	-52.195%
2008-10-31	24.0000	24.9000	24.0000	24.0000	-3.030%	7,905	-54.167%
2008-10-30	24.0000	24.7500	24.0000	24.7500	+2.484%	3,985	-55.556%
2008-10-29	24.0000	24.2500	24.0000	24.1500	+0.625%	4,299	-54.451%
2008-10-28	22.9200	24.0000	21.0100	24.0000	+4.712%	9,833	-54.167%
2008-10-27	24.1900	24.2000	22.9200	22.9200	-5.717%	12,252	-52.007%
2008-10-24	24.3200	24.4000	24.0900	24.3099	-0.614%	16,567	-54.751%
2008-10-23	24.9000	24.9000	24.4600	24.4600	-0.163%	9,853	-55.029%
2008-10-22	24.7500	24.7500	24.4600	24.5000	-1.606%	9,746	-55.102%
2008-10-20	24.4600	24.9000	24.4600	24.9000	+0.647%	4,648	-55.823%
2008-10-17	24.7400	24.7500	24.5100	24.7400	-0.040%	5,333	-55.538%
2008-10-16	24.8000	24.8000	24.7500	24.7500	-0.402%	2,095	-55.556%
2008-10-15	24.8000	24.8500	24.8000	24.8500	-0.600%	2,347	-55.734%
2008-10-14	24.9900	25.0000	24.9900	25.0000	+1.010%	1,254	-56.000%
2008-10-13	25.0000	25.0000	24.7500	24.7500	+0.243%	3,863	-55.556%
2008-10-10	24.6900	24.9700	24.6900	24.6901	-1.240%	2,771	-55.448%
2008-10-09	24.8700	25.0000	24.8700	25.0000	+0.321%	3,645	-56.000%
2008-10-08	24.8700	25.0000	24.8700	24.9200	-0.320%	6,158	-55.859%
2008-10-07	25.0500	25.0500	25.0000	25.0000	-0.200%	10,472	-56.000%
2008-10-06	25.1000	25.1000	24.9999	25.0500	-0.318%	9,923	-56.088%
2008-10-03	24.8700	25.1300	24.8700	25.1300	+0.520%	5,249	-56.228%
2008-10-02	25.0600	25.5000	24.9900	25.0000	-1.784%	20,002	-56.000%
2008-10-01	25.2000	25.5001	25.0600	25.4540	+1.816%	12,020	-56.785%
2008-09-30	25.0000	25.0000	25.0000	25.0000	+1.461%	3,156	-56.000%
2008-09-29	25.5500	25.5600	24.6400	24.6400	-5.231%	2,725	-55.357%
2008-09-26	26.0000	26.0000	25.5500	26.0000	0.000%	8,680	-57.692%
2008-09-25	25.5000	26.0000	25.5000	26.0000	+1.961%	15,079	-57.692%
2008-09-24	25.1400	25.5000	25.1400	25.5000	0.000%	3,483	-56.863%
2008-09-23	25.6400	25.6400	25.5000	25.5000	0.000%	7,565	-56.863%
2008-09-22	25.6500	25.6500	25.1100	25.5000	0.000%	21,812	-56.863%
2008-09-19	25.2500	25.5000	25.2500	25.5000	0.000%	29,862	-56.863%
2008-09-18	25.9600	25.9600	25.1000	25.5000	0.000%	40,932	-56.863%
2008-09-17	25.5700	25.6000	25.3200	25.5000	-0.274%	14,617	-56.863%
2008-09-16	26.2500	26.2500	25.5700	25.5700	-2.590%	5,723	-56.981%
2008-09-15	26.4000	26.4000	25.6000	26.2500	-0.380%	3,768	-58.095%
2008-09-12	26.3900	26.4000	26.3500	26.3500	-0.189%	4,424	-58.254%
2008-09-11	26.4500	26.4500	25.9100	26.4000	+0.380%	3,419	-58.333%
2008-09-10	26.0000	26.3000	26.0000	26.3000	-0.379%	8,555	-58.175%
2008-09-09	26.5000	26.5000	26.4000	26.4000	-0.377%	7,442	-58.333%
2008-09-08	25.9600	26.5000	25.9600	26.5000	+1.962%	4,511	-58.491%
2008-09-05	25.9600	26.0000	25.6000	25.9900	+0.038%	5,961	-57.676%
2008-09-04	25.9700	25.9900	25.6700	25.9800	+1.882%	4,025	-57.660%
2008-09-03	25.5500	25.5500	25.5000	25.5000	-3.152%	9,030	-56.863%
2008-09-02	25.5500	26.4300	25.5100	26.3300	+5.320%	6,142	-58.223%
2008-08-29	26.9500	26.9500	25.0000	25.0000	-5.660%	41,728	-56.000%
2008-08-28	26.8500	26.8900	26.3500	26.5000	0.000%	9,581	-58.491%
2008-08-27	26.4000	26.5000	26.4000	26.5000	+0.379%	7,100	-58.491%
2008-08-26	26.5000	26.6700	26.3500	26.4000	+3.206%	6,100	-58.333%
2008-08-25	26.5000	26.5000	25.5800	25.5800	-3.399%	5,400	-56.998%
2008-08-22	26.5000	27.0000	26.4800	26.4800	+1.846%	9,643	-58.459%
2008-08-21	25.5500	26.0000	25.5500	26.0000	+0.038%	4,140	-57.692%
2008-08-20	25.5000	25.9900	25.5000	25.9900	+2.727%	12,458	-57.676%
2008-08-19	25.5000	25.5000	25.3001	25.3001	-0.784%	20,817	-56.522%
2008-08-18	25.9900	25.9900	25.4900	25.5000	0.000%	7,632	-56.863%
2008-08-15	26.0000	26.0000	25.3500	25.5000	-1.923%	5,373	-56.863%
2008-08-14	25.9900	27.0000	25.8500	26.0000	0.000%	7,732	-57.692%
2008-08-13	26.0000	26.0000	25.9900	26.0000	0.000%	4,455	-57.692%
2008-08-12	25.9250	26.0000	25.4600	26.0000	+1.562%	11,725	-57.692%
2008-08-11	25.6300	25.6300	25.4500	25.6000	-1.463%	2,201	-57.031%
2008-08-08	25.4500	25.9800	25.4500	25.9800	+2.607%	8,501	-57.660%
2008-08-07	25.2000	25.5000	25.1000	25.3200	-0.593%	19,900	-56.556%
2008-08-06	25.5000	25.5000	25.4710	25.4710	+0.995%	3,281	-56.814%
2008-08-05	25.4000	25.6000	25.2200	25.2200	-0.709%	10,928	-56.384%
2008-08-04	25.8000	25.8000	25.4000	25.4000	-0.392%	4,094	-56.693%
2008-08-01	25.5800	25.8900	25.4000	25.5000	+0.791%	5,287	-56.863%
2008-07-31	25.9700	25.9700	25.1500	25.3000	+0.596%	8,371	-56.522%
2008-07-30	25.9400	26.0000	25.1500	25.1500	0.000%	12,779	-56.262%
2008-07-29	25.0500	25.1600	25.0500	25.1500	+0.399%	11,411	-56.262%
2008-07-28	25.9900	25.9900	25.0500	25.0500	0.000%	3,594	-56.088%
2008-07-25	25.2900	25.9000	25.0500	25.0500	0.000%	7,324	-56.088%
2008-07-24	25.0500	25.0500	25.0500	25.0500	+0.200%	3,808	-56.088%
2008-07-23	25.5000	25.5000	25.0000	25.0000	-1.575%	13,245	-56.000%
2008-07-22	25.0000	25.5000	25.0000	25.4000	+1.600%	11,600	-56.693%
2008-07-21	24.9700	25.0000	24.9000	25.0000	0.000%	12,365	-56.000%
2008-07-18	25.0000	25.0000	24.9000	25.0000	+0.120%	10,559	-56.000%
2008-07-17	24.9999	24.9999	24.9000	24.9700	+0.281%	21,380	-55.947%
2008-07-16	25.0000	25.0000	24.9000	24.9000	-0.400%	9,696	-55.823%
2008-07-15	24.8200	25.0000	24.8200	25.0000	0.000%	7,580	-56.000%
2008-07-14	25.0000	25.1300	25.0000	25.0000	0.000%	19,562	-56.000%
2008-07-11	25.2000	25.2000	25.0000	25.0000	-0.990%	25,434	-56.000%
2008-07-10	25.2500	25.2500	25.2500	25.2500	0.000%	4,870	-56.436%
2008-07-09	25.2500	25.2500	25.2000	25.2500	+0.398%	21,124	-56.436%
2008-07-08	25.5000	25.5000	25.1500	25.1500	-0.396%	19,919	-56.262%
2008-07-07	25.3000	25.4000	25.2500	25.2500	+0.198%	10,804	-56.436%
2008-07-03	25.2000	25.2000	25.2000	25.2000	-0.158%	5,000	-56.349%
2008-07-02	25.2500	25.2500	25.0000	25.2400	-0.040%	13,112	-56.418%
2008-07-01	25.2500	25.3000	25.1500	25.2500	0.000%	8,220	-56.436%
2008-06-30	25.3900	25.3900	25.2400	25.2500	+0.598%	10,600	-56.436%
2008-06-27	25.3500	25.5000	25.0000	25.1000	-0.751%	61,147	-56.175%
2008-06-26	25.3500	25.3500	25.2500	25.2900	-0.824%	14,520	-56.505%
2008-06-25	25.9600	25.9600	25.2500	25.5000	0.000%	5,288	-56.863%
2008-06-24	25.9600	25.9600	25.5000	25.5000	+0.990%	3,226	-56.863%
2008-06-23	25.2900	25.2900	25.1000	25.2500	-0.198%	20,001	-56.436%
2008-06-20	25.5000	25.9700	25.2000	25.3000	+0.198%	64,096	-56.522%
2008-06-19	25.2500	25.7500	25.2500	25.2500	0.000%	20,995	-56.436%
2008-06-18	25.5000	25.9700	25.2500	25.2500	+0.598%	18,026	-56.436%
2008-06-17	25.7100	25.7100	25.1000	25.1000	-3.350%	34,447	-56.175%
2008-06-16	25.5000	25.9900	25.5000	25.9700	+3.056%	28,480	-57.643%
2008-06-13	25.2500	25.2500	25.2000	25.2000	+0.159%	600	-56.349%
2008-06-12	25.9900	25.9900	25.1600	25.1600	-2.932%	21,803	-56.280%
2008-06-11	25.8500	25.9200	25.3600	25.9200	+0.887%	7,912	-57.562%
2008-06-10	25.2900	25.8800	25.2600	25.6920	+1.710%	14,590	-57.185%
2008-06-09	25.2500	25.2600	25.2000	25.2600	+0.238%	20,651	-56.453%
2008-06-06	25.2300	25.8900	25.0000	25.2000	+0.358%	66,600	-56.349%
2008-06-05	25.2000	25.3380	25.0000	25.1100	-0.554%	91,894	-56.193%
2008-06-04	25.2800	25.2800	25.2000	25.2500	+0.198%	58,609	-56.436%
2008-06-03	25.2300	25.3000	25.1500	25.2000	0.000%	66,928	-56.349%
2008-06-02	25.2000	25.2000	25.2000	25.2000	+0.800%	1,361	-56.349%
2008-05-30	25.0000	25.0000	25.0000	25.0000	0.000%	2,820	-56.000%

.dark-mode .gV5q14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gV5q14{ color: #333333; background-color: white; border: 2px solid #333333; }BPOPPPopular Inc.stock OTC

BPOPP
Popular Inc.
stock OTC