Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

People's United Financial (NQ: PBCT )

19.41 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.472 6.617 6.472 6.615 85,020 +0.13(+1.96%)
Jan 30, 2003 6.576 6.656 6.469 6.487 55,042 -0.09(-1.34%)
Jan 29, 2003 6.646 6.648 6.503 6.576 98,193 -0.05(-0.74%)
Jan 28, 2003 6.467 6.638 6.430 6.625 70,309 +0.02(+0.31%)
Jan 27, 2003 6.493 6.604 6.482 6.604 115,128 +0.11(+1.72%)
Jan 24, 2003 6.615 6.633 6.420 6.493 105,206 -0.17(-2.50%)
Jan 23, 2003 6.713 6.713 6.625 6.659 161,659 +0.04(+0.59%)
Jan 22, 2003 6.820 6.820 6.620 6.620 94,429 -0.14(-2.00%)
Jan 21, 2003 6.669 6.869 6.586 6.755 106,233 +0.06(+0.93%)
Jan 17, 2003 6.906 6.913 6.612 6.693 289,105 -0.20(-2.90%)
Jan 16, 2003 6.906 6.906 6.763 6.893 104,693 +0.05(+0.80%)
Jan 15, 2003 6.937 6.937 6.817 6.838 79,375 -0.11(-1.57%)
Jan 14, 2003 6.945 6.965 6.887 6.947 60,387 +0.06(+0.94%)
Jan 13, 2003 6.880 6.955 6.859 6.882 57,478 +0.00(+0.04%)
Jan 10, 2003 6.874 6.906 6.835 6.880 53,031 -0.00(-0.04%)
Jan 09, 2003 6.781 6.903 6.739 6.882 63,466 +0.12(+1.85%)
Jan 08, 2003 6.810 6.810 6.739 6.757 31,818 -0.05(-0.77%)
Jan 07, 2003 6.882 6.882 6.755 6.809 52,175 -0.05(-0.72%)
Jan 06, 2003 6.635 6.859 6.635 6.859 88,955 +0.16(+2.40%)
Jan 03, 2003 6.716 6.724 6.654 6.698 80,059 -0.00(-0.04%)
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.