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 (%)
Sep 28, 2007	10.01	10.12	10.01	10.10	3,031,993	+0.03(+0.29%)
Sep 27, 2007	10.00	10.11	9.984	10.07	2,325,211	+0.12(+1.17%)
Sep 26, 2007	9.961	10.11	9.943	9.955	2,895,927	+0.05(+0.53%)
Sep 25, 2007	10.01	10.10	9.879	9.902	4,499,013	-0.18(-1.80%)
Sep 24, 2007	10.11	10.18	10.01	10.08	3,431,104	-0.03(-0.29%)
Sep 21, 2007	10.19	10.25	10.05	10.11	3,209,950	-0.07(-0.69%)
Sep 20, 2007	10.26	10.34	10.11	10.18	2,710,202	-0.08(-0.74%)
Sep 19, 2007	10.32	10.41	10.21	10.26	2,446,743	+0.04(+0.40%)
Sep 18, 2007	9.990	10.24	9.862	10.22	4,041,790	+0.28(+2.82%)
Sep 17, 2007	9.914	9.990	9.885	9.938	2,769,639	-0.01(-0.12%)
Sep 14, 2007	9.826	9.984	9.826	9.949	2,270,965	+0.01(+0.06%)
Sep 13, 2007	10.02	10.02	9.897	9.943	3,172,685	-0.01(-0.12%)
Sep 12, 2007	9.920	10.01	9.832	9.955	6,346,330	-0.04(-0.35%)
Sep 11, 2007	9.908	10.14	9.908	9.990	6,696,284	+0.06(+0.59%)
Sep 10, 2007	10.08	10.16	9.850	9.932	4,853,155	-0.18(-1.79%)
Sep 07, 2007	10.10	10.21	10.05	10.11	3,506,815	-0.12(-1.14%)
Sep 06, 2007	10.19	10.31	10.11	10.23	2,056,442	+0.02(+0.23%)
Sep 05, 2007	10.43	10.43	10.19	10.21	4,624,025	-0.25(-2.40%)

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.