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, 2012	8.128	8.155	8.074	8.092	8,674,078	-0.02(-0.28%)
Apr 27, 2012	8.155	8.168	8.109	8.115	6,147,717	-0.00(-0.00%)
Apr 26, 2012	8.031	8.115	8.025	8.115	7,840,597	+0.05(+0.56%)
Apr 25, 2012	8.115	8.128	8.037	8.070	4,594,146	+0.03(+0.40%)
Apr 24, 2012	8.005	8.096	7.986	8.037	5,430,073	+0.06(+0.81%)
Apr 23, 2012	7.992	8.050	7.947	7.973	5,269,478	-0.07(-0.89%)
Apr 20, 2012	8.057	8.206	8.018	8.044	5,947,941	-0.01(-0.16%)
Apr 19, 2012	8.355	8.394	8.044	8.057	7,941,832	-0.23(-2.81%)
Apr 18, 2012	8.297	8.368	8.232	8.290	5,709,423	-0.05(-0.54%)
Apr 17, 2012	8.284	8.368	8.232	8.336	4,023,502	+0.09(+1.06%)
Apr 16, 2012	8.167	8.264	8.109	8.248	7,603,897	+0.15(+1.88%)
Apr 13, 2012	8.251	8.271	8.089	8.096	3,946,411	-0.16(-1.96%)
Apr 12, 2012	8.200	8.264	8.122	8.258	8,128,296	+0.10(+1.23%)
Apr 11, 2012	8.161	8.193	8.076	8.157	9,535,137	+0.06(+0.68%)
Apr 10, 2012	8.284	8.323	8.083	8.102	9,264,473	-0.22(-2.65%)
Apr 09, 2012	8.362	8.407	8.284	8.323	3,234,753	-0.18(-2.06%)
Apr 05, 2012	8.543	8.582	8.452	8.498	3,700,548	-0.06(-0.76%)
Apr 04, 2012	8.660	8.686	8.556	8.563	3,933,963	-0.18(-2.00%)
Apr 03, 2012	8.647	8.751	8.595	8.738	5,130,239	+0.12(+1.39%)

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.