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 (%)
Feb 27, 2009 9.815 10.42 9.815 10.18 18,335,278 +0.08(+0.81%)
Feb 26, 2009 10.06 10.17 9.885 10.10 13,494,638 +0.23(+2.31%)
Feb 25, 2009 9.715 10.10 9.464 9.867 13,725,168 +0.15(+1.50%)
Feb 24, 2009 9.452 9.721 9.236 9.721 11,759,457 +0.45(+4.85%)
Feb 23, 2009 9.435 9.639 9.271 9.271 10,276,923 -0.18(-1.92%)
Feb 20, 2009 9.335 9.540 9.125 9.452 17,225,402 +0.05(+0.56%)
Feb 19, 2009 9.715 9.821 9.400 9.400 7,395,329 -0.29(-3.02%)
Feb 18, 2009 9.704 9.879 9.505 9.692 8,112,894 +0.03(+0.30%)
Feb 17, 2009 9.850 9.908 9.657 9.663 8,639,853 -0.33(-3.28%)
Feb 13, 2009 10.10 10.20 9.628 9.990 8,629,387 -0.12(-1.21%)
Feb 12, 2009 9.786 10.16 9.762 10.11 10,372,837 -0.08(-0.75%)
Feb 11, 2009 9.961 10.21 9.938 10.19 6,621,591 +0.27(+2.71%)
Feb 10, 2009 10.19 10.35 9.908 9.920 16,797,846 -0.43(-4.12%)
Feb 09, 2009 10.11 10.39 10.04 10.35 6,474,539 +0.06(+0.63%)
Feb 06, 2009 10.01 10.29 9.984 10.28 8,850,340 +0.32(+3.17%)
Feb 05, 2009 9.973 10.18 9.692 9.967 10,193,041 +0.17(+1.73%)
Feb 04, 2009 9.914 10.08 9.698 9.797 9,725,801 +0.01(+0.06%)
Feb 03, 2009 9.762 9.908 9.604 9.791 6,222,885 +0.03(+0.30%)
Feb 02, 2009 9.447 9.791 9.382 9.762 6,452,659 +0.20(+2.08%)
Jan 30, 2009 9.908 9.914 9.476 9.563 8,541,969 -0.09(-0.91%)
Jan 29, 2009 10.09 10.14 9.639 9.651 7,344,438 -0.49(-4.84%)
Jan 28, 2009 10.45 10.45 9.926 10.14 11,794,399 -0.09(-0.91%)
Jan 27, 2009 9.990 10.26 9.826 10.24 8,206,376 +0.32(+3.24%)
Jan 26, 2009 10.01 10.38 9.914 9.914 10,345,863 -0.23(-2.25%)
Jan 23, 2009 9.429 10.30 9.359 10.14 12,394,118 +0.57(+5.99%)
Jan 22, 2009 9.815 9.955 9.423 9.569 9,488,310 -0.44(-4.44%)
Jan 21, 2009 9.493 10.01 9.359 10.01 12,502,764 +0.62(+6.60%)
Jan 20, 2009 9.815 9.961 9.365 9.394 13,219,376 -0.44(-4.52%)
Jan 16, 2009 9.826 9.967 9.534 9.838 10,762,062 +0.11(+1.08%)
Jan 15, 2009 9.470 9.914 9.353 9.733 9,669,478 +0.28(+2.97%)
Jan 14, 2009 9.470 9.628 9.411 9.452 5,643,718 -0.29(-2.94%)
Jan 13, 2009 9.499 9.780 9.482 9.739 4,325,492 +0.21(+2.21%)
Jan 12, 2009 9.745 9.826 9.499 9.528 5,831,950 -0.16(-1.63%)
Jan 09, 2009 9.955 10.17 9.686 9.686 7,425,396 -0.43(-4.28%)
Jan 08, 2009 9.862 10.12 9.856 10.12 4,916,158 +0.25(+2.55%)
Jan 07, 2009 9.891 10.14 9.862 9.867 6,052,053 -0.11(-1.06%)
Jan 06, 2009 10.15 10.31 9.879 9.973 5,548,255 -0.13(-1.27%)
Jan 05, 2009 10.28 10.37 10.05 10.10 5,690,177 -0.30(-2.87%)
Jan 02, 2009 10.20 10.52 10.18 10.40 5,541,655 -0.02(-0.22%)
Dec 31, 2008 10.03 10.46 10.03 10.42 5,621,200 +0.15(+1.42%)
Dec 30, 2008 10.19 10.31 10.08 10.28 3,055,751 +0.20(+1.97%)
Dec 29, 2008 10.04 10.15 10.00 10.08 3,821,915 -0.04(-0.41%)
Dec 26, 2008 10.11 10.15 9.996 10.12 1,649,893 -0.01(-0.06%)
Dec 24, 2008 9.996 10.14 9.984 10.12 1,545,442 +0.18(+1.76%)
Dec 23, 2008 10.22 10.29 9.911 9.949 5,903,892 -0.14(-1.39%)
Dec 22, 2008 10.21 10.44 10.00 10.09 6,731,618 -0.14(-1.37%)
Dec 19, 2008 10.29 10.70 10.18 10.23 12,615,956 +0.08(+0.75%)
Dec 18, 2008 10.44 10.55 10.05 10.15 6,885,463 -0.28(-2.69%)
Dec 17, 2008 10.42 10.63 10.26 10.43 4,919,218 -0.16(-1.54%)
Dec 16, 2008 10.13 10.67 10.13 10.60 8,537,608 +0.53(+5.22%)
Dec 15, 2008 9.908 10.22 9.791 10.07 5,886,837 -0.12(-1.15%)
Dec 12, 2008 9.721 10.19 9.686 10.19 6,781,760 +0.36(+3.69%)
Dec 11, 2008 10.33 10.58 9.809 9.826 8,512,260 -0.67(-6.35%)
Dec 10, 2008 10.52 10.70 10.30 10.49 4,421,801 -0.01(-0.06%)
Dec 09, 2008 10.56 10.80 10.39 10.50 7,543,905 -0.14(-1.32%)
Dec 08, 2008 10.75 10.78 10.38 10.64 6,932,133 -0.10(-0.93%)
Dec 05, 2008 9.914 10.74 9.914 10.74 10,309,799 +0.54(+5.33%)
Dec 04, 2008 10.42 10.79 10.09 10.19 11,124,215 -0.70(-6.39%)
Dec 03, 2008 10.45 10.95 9.967 10.89 9,943,176 +0.37(+3.56%)
Dec 02, 2008 9.938 10.52 9.750 10.52 9,324,942 +0.83(+8.57%)
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.