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%)
Apr 01, 2009 10.18 10.66 10.18 10.66 9,619,234 +0.15(+1.45%)
Mar 31, 2009 10.21 10.63 10.19 10.50 11,357,535 +0.30(+2.92%)
Mar 30, 2009 9.943 10.43 9.943 10.21 9,998,831 -0.08(-0.74%)
Mar 26, 2009 10.05 10.36 10.00 10.28 11,440,125 +0.26(+2.57%)
Mar 25, 2009 9.920 10.07 9.669 10.03 11,223,399 +0.19(+1.96%)
Mar 24, 2009 10.23 10.35 9.826 9.832 8,908,360 -0.58(-5.56%)
Mar 23, 2009 9.990 10.52 9.879 10.41 11,764,002 +0.68(+7.03%)
Mar 20, 2009 10.15 10.16 9.587 9.727 12,716,972 -0.20(-2.00%)
Mar 19, 2009 10.52 10.52 9.815 9.926 12,151,799 -0.47(-4.50%)
Mar 18, 2009 10.06 10.49 9.867 10.39 14,296,119 +0.23(+2.24%)
Mar 17, 2009 9.867 10.30 9.750 10.17 9,027,002 +0.26(+2.60%)
Mar 16, 2009 10.32 10.40 9.826 9.908 10,957,426 -0.27(-2.70%)
Mar 13, 2009 10.49 10.52 10.14 10.18 11,978,351 -0.25(-2.41%)
Mar 12, 2009 10.22 10.45 9.955 10.43 11,415,020 +0.23(+2.23%)
Mar 11, 2009 10.35 10.43 10.12 10.21 9,976,893 -0.16(-1.58%)
Mar 10, 2009 10.29 10.41 10.11 10.37 13,708,580 +0.28(+2.78%)
Mar 09, 2009 9.727 10.18 9.692 10.09 10,508,149 +0.23(+2.31%)
Mar 06, 2009 9.797 9.967 9.628 9.862 10,796,668 +0.12(+1.26%)
Mar 05, 2009 9.967 10.15 9.669 9.739 14,381,620 -0.46(-4.47%)
Mar 04, 2009 10.12 10.38 9.990 10.19 11,910,582 +0.25(+2.53%)
Mar 02, 2009 9.980 10.12 9.914 9.943 12,193,471 -0.23(-2.30%)
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%)
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.