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

People's United Financial (NQ: PBCT )

N/A 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 (%)
May 30, 2003 7.256 7.353 7.249 7.329 136,170 +0.05(+0.75%)
May 29, 2003 7.285 7.326 7.236 7.275 193,307 -0.01(-0.14%)
May 28, 2003 7.399 7.404 7.282 7.285 223,073 -0.10(-1.37%)
May 27, 2003 7.041 7.391 7.041 7.386 507,901 +0.33(+4.63%)
May 23, 2003 6.945 7.067 6.898 7.059 340,768 +0.11(+1.65%)
May 22, 2003 7.041 7.041 6.945 6.945 133,262 -0.08(-1.07%)
May 21, 2003 6.986 7.028 6.981 7.020 153,277 +0.03(+0.48%)
May 20, 2003 6.945 7.007 6.926 6.986 83,994 +0.05(+0.71%)
May 19, 2003 7.111 7.111 6.887 6.937 118,892 -0.12(-1.66%)
May 16, 2003 7.004 7.106 6.976 7.054 687,181 +0.08(+1.08%)
May 15, 2003 6.947 7.059 6.937 6.978 341,794 +0.03(+0.41%)
May 14, 2003 7.046 7.046 6.950 6.950 118,550 -0.06(-0.85%)
May 13, 2003 7.015 7.041 6.984 7.010 116,668 -0.01(-0.07%)
May 12, 2003 7.012 7.041 6.973 7.015 159,777 +0.00(+0.04%)
May 09, 2003 7.030 7.030 7.012 7.012 113,931 -0.00(-0.04%)
May 08, 2003 7.111 7.111 6.991 7.015 97,679 -0.09(-1.24%)
May 07, 2003 7.067 7.103 7.020 7.103 107,259 +0.03(+0.37%)
May 06, 2003 6.981 7.080 6.947 7.077 257,799 +0.13(+1.87%)
May 05, 2003 6.846 6.952 6.846 6.947 60,900 +0.03(+0.49%)
May 02, 2003 6.825 6.916 6.815 6.913 55,597 +0.05(+0.69%)
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.