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 (%)
Oct 31, 2012	8.176	8.176	8.035	8.116	5,286,159	+0.03(+0.33%)
Oct 26, 2012	8.169	8.089	8.089	8.089	13,877,276	-0.06(-0.74%)
Oct 25, 2012	8.155	8.175	8.085	8.149	13,047,519	+0.07(+0.82%)
Oct 24, 2012	8.162	8.195	8.082	8.082	4,857,772	-0.06(-0.74%)
Oct 23, 2012	8.189	8.215	8.142	8.142	6,344,575	-0.04(-0.49%)
Oct 19, 2012	8.289	8.295	8.049	8.182	15,134,408	+0.17(+2.08%)
Oct 18, 2012	7.989	8.055	7.956	8.016	4,433,526	+0.04(+0.50%)
Oct 17, 2012	7.969	7.989	7.909	7.976	5,819,517	+0.02(+0.25%)
Oct 16, 2012	8.042	8.102	7.929	7.956	3,732,564	-0.09(-1.08%)
Oct 15, 2012	7.962	8.115	7.962	8.042	3,989,010	+0.03(+0.32%)
Oct 12, 2012	8.162	8.255	7.962	8.016	4,978,497	-0.12(-1.46%)
Oct 11, 2012	8.175	8.195	8.082	8.135	4,892,258	+0.03(+0.33%)
Oct 10, 2012	8.189	8.189	8.095	8.109	3,948,717	-0.06(-0.77%)
Oct 09, 2012	8.242	8.289	8.162	8.172	4,636,786	-0.08(-0.93%)
Oct 08, 2012	8.242	8.322	8.242	8.249	3,218,771	-0.06(-0.72%)
Oct 05, 2012	8.308	8.318	8.249	8.308	4,188,093	+0.03(+0.32%)
Oct 04, 2012	8.175	8.282	8.135	8.282	3,586,771	+0.13(+1.63%)
Oct 03, 2012	8.109	8.202	8.055	8.149	3,874,385	+0.08(+0.99%)
Oct 02, 2012	8.062	8.082	7.949	8.069	5,060,587	+0.05(+0.66%)

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.