Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

People's United Financial (NQ: PBCT )

N/A 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 (%)
Oct 31, 2003 8.316 8.548 8.316 8.506 157,492 +0.17(+2.03%)
Oct 30, 2003 8.272 8.412 8.288 8.337 138,064 +0.06(+0.79%)
Oct 29, 2003 8.236 8.288 8.121 8.272 109,827 +0.08(+0.99%)
Oct 28, 2003 8.083 8.197 8.054 8.191 196,181 +0.09(+1.12%)
Oct 27, 2003 7.947 8.111 7.947 8.101 151,395 +0.13(+1.66%)
Oct 24, 2003 7.989 8.054 7.942 7.968 61,926 -0.07(-0.91%)
Oct 23, 2003 7.994 8.054 7.973 8.041 64,492 +0.01(+0.13%)
Oct 22, 2003 8.080 8.080 7.992 8.031 64,150 -0.03(-0.35%)
Oct 21, 2003 8.046 8.080 7.932 8.059 146,419 +0.01(+0.13%)
Oct 20, 2003 8.054 8.106 8.046 8.049 79,158 -0.05(-0.58%)
Oct 17, 2003 8.267 8.277 8.067 8.096 127,661 -0.16(-1.92%)
Oct 16, 2003 8.267 8.267 8.257 8.254 88,996 -0.00(-0.03%)
Oct 15, 2003 8.262 8.264 8.192 8.257 55,583 +0.02(+0.25%)
Oct 14, 2003 8.132 8.259 8.088 8.236 130,817 +0.12(+1.54%)
Oct 13, 2003 8.080 8.132 8.025 8.111 74,072 -0.02(-0.22%)
Oct 10, 2003 8.033 8.132 7.994 8.129 87,166 +0.07(+0.84%)
Oct 09, 2003 8.033 8.124 7.994 8.062 82,643 -0.04(-0.48%)
Oct 08, 2003 8.072 8.101 8.015 8.101 112,352 +0.03(+0.32%)
Oct 07, 2003 7.973 8.075 7.937 8.075 77,692 +0.08(+1.04%)
Oct 06, 2003 8.002 8.077 7.947 7.992 146,583 -0.09(-1.13%)
Oct 03, 2003 7.958 8.096 7.934 8.083 88,596 +0.17(+2.13%)
Oct 02, 2003 7.869 7.963 7.818 7.914 100,216 +0.01(+0.07%)
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.