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 (%)
Apr 30, 2007	11.66	11.72	11.60	11.64	7,823,465	-0.05(-0.45%)
Apr 27, 2007	11.68	11.72	11.66	11.69	6,348,514	-0.03(-0.25%)
Apr 26, 2007	11.69	11.76	11.69	11.72	12,606,363	+0.06(+0.50%)
Apr 25, 2007	11.77	11.80	11.64	11.66	12,554,529	-0.07(-0.60%)
Apr 24, 2007	11.85	11.90	11.59	11.73	22,653,374	-0.19(-1.62%)
Apr 23, 2007	12.05	12.11	11.89	11.93	9,137,269	-0.20(-1.64%)
Apr 20, 2007	12.17	12.19	12.03	12.12	12,004,887	-0.03(-0.24%)
Apr 19, 2007	12.18	12.19	12.11	12.15	14,631,127	-0.04(-0.29%)
Apr 18, 2007	12.14	12.20	12.10	12.19	16,119,592	+0.03(+0.24%)
Apr 17, 2007	12.12	12.20	12.04	12.16	20,943,032	+0.03(+0.24%)
Apr 16, 2007	11.90	12.15	11.69	12.13	50,812,064	-13.16(-52.05%)
Apr 13, 2007	25.55	25.57	25.19	25.29	7,990,599	-0.26(-1.01%)
Apr 12, 2007	25.74	25.82	25.46	25.55	17,566,366	+0.09(+0.37%)
Apr 11, 2007	25.64	25.84	25.24	25.46	2,401,056	-0.37(-1.45%)
Apr 10, 2007	25.96	26.24	25.80	25.83	2,877,746	-0.13(-0.50%)
Apr 09, 2007	25.91	25.99	25.70	25.96	1,714,718	+0.09(+0.34%)
Apr 05, 2007	25.70	25.88	25.70	25.87	985,231	+0.12(+0.45%)
Apr 04, 2007	25.80	25.84	25.66	25.76	1,160,049	+0.02(+0.07%)
Apr 03, 2007	25.89	26.02	25.71	25.74	2,150,482	-0.09(-0.36%)

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.