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

People's United Financial (NQ: PBCT )

19.41 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 (%)
Apr 30, 2009 9.371 9.476 9.072 9.131 9,674,429 -0.27(-2.86%)
Apr 29, 2009 9.417 9.499 9.277 9.400 8,342,491 +0.02(+0.25%)
Apr 28, 2009 9.213 9.493 9.125 9.376 6,531,550 +0.21(+2.30%)
Apr 27, 2009 9.347 9.429 9.096 9.166 8,196,664 -0.10(-1.07%)
Apr 24, 2009 9.365 9.464 9.189 9.265 12,716,038 -0.17(-1.80%)
Apr 23, 2009 9.417 9.476 9.166 9.435 8,815,502 +0.12(+1.25%)
Apr 22, 2009 9.599 9.628 9.265 9.318 10,894,525 -0.37(-3.86%)
Apr 21, 2009 9.166 9.692 8.996 9.692 17,005,414 +0.56(+6.15%)
Apr 20, 2009 9.546 9.593 9.061 9.131 15,828,478 -0.43(-4.52%)
Apr 17, 2009 9.774 10.11 9.330 9.563 23,053,302 -0.40(-4.05%)
Apr 16, 2009 10.15 10.28 9.902 9.967 10,228,854 -0.16(-1.62%)
Apr 15, 2009 10.36 10.36 9.902 10.13 10,735,131 +0.17(+1.70%)
Apr 14, 2009 10.49 10.58 9.949 9.961 13,978,688 -0.70(-6.53%)
Apr 13, 2009 10.66 10.76 10.56 10.66 11,919,635 -0.04(-0.33%)
Apr 09, 2009 10.70 10.84 10.45 10.69 18,647,450 +0.18(+1.72%)
Apr 08, 2009 10.46 10.60 10.34 10.51 5,740,408 +0.05(+0.45%)
Apr 07, 2009 10.19 10.63 10.19 10.46 6,909,844 +0.06(+0.62%)
Apr 06, 2009 10.29 10.45 10.17 10.40 6,731,235 -0.02(-0.22%)
Apr 03, 2009 10.44 10.67 10.28 10.42 8,182,739 -0.15(-1.38%)
Apr 02, 2009 10.74 10.77 10.48 10.57 11,511,220 -0.09(-0.82%)
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.