Indicators

People's United Financial (NQ: PBCT )

19.41 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.908	9.914	9.476	9.563	8,541,969	-0.09(-0.91%)
Jan 29, 2009	10.09	10.14	9.639	9.651	7,344,438	-0.49(-4.84%)
Jan 28, 2009	10.45	10.45	9.926	10.14	11,794,399	-0.09(-0.91%)
Jan 27, 2009	9.990	10.26	9.826	10.24	8,206,376	+0.32(+3.24%)
Jan 26, 2009	10.01	10.38	9.914	9.914	10,345,863	-0.23(-2.25%)
Jan 23, 2009	9.429	10.30	9.359	10.14	12,394,118	+0.57(+5.99%)
Jan 22, 2009	9.815	9.955	9.423	9.569	9,488,310	-0.44(-4.44%)
Jan 21, 2009	9.493	10.01	9.359	10.01	12,502,764	+0.62(+6.60%)
Jan 20, 2009	9.815	9.961	9.365	9.394	13,219,376	-0.44(-4.52%)
Jan 16, 2009	9.826	9.967	9.534	9.838	10,762,062	+0.11(+1.08%)
Jan 15, 2009	9.470	9.914	9.353	9.733	9,669,478	+0.28(+2.97%)
Jan 14, 2009	9.470	9.628	9.411	9.452	5,643,718	-0.29(-2.94%)
Jan 13, 2009	9.499	9.780	9.482	9.739	4,325,492	+0.21(+2.21%)
Jan 12, 2009	9.745	9.826	9.499	9.528	5,831,950	-0.16(-1.63%)
Jan 09, 2009	9.955	10.17	9.686	9.686	7,425,396	-0.43(-4.28%)
Jan 08, 2009	9.862	10.12	9.856	10.12	4,916,158	+0.25(+2.55%)
Jan 07, 2009	9.891	10.14	9.862	9.867	6,052,053	-0.11(-1.06%)
Jan 06, 2009	10.15	10.31	9.879	9.973	5,548,255	-0.13(-1.27%)
Jan 05, 2009	10.28	10.37	10.05	10.10	5,690,177	-0.30(-2.87%)

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.