Skip to main content
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 (%)
Oct 31, 2002 6.378 6.391 6.290 6.391 122,998 +0.04(+0.57%)
Oct 30, 2002 6.339 6.378 6.290 6.355 109,996 +0.02(+0.25%)
Oct 29, 2002 6.391 6.394 6.292 6.339 113,086 -0.08(-1.22%)
Oct 28, 2002 6.534 6.534 6.342 6.417 101,101 -0.15(-2.26%)
Oct 25, 2002 6.451 6.586 6.417 6.565 135,315 +0.15(+2.27%)
Oct 24, 2002 6.451 6.495 6.417 6.420 102,812 -0.06(-0.96%)
Oct 23, 2002 6.459 6.506 6.381 6.482 116,155 +0.07(+1.17%)
Oct 22, 2002 6.517 6.517 6.404 6.407 90,666 -0.07(-1.15%)
Oct 21, 2002 6.381 6.562 6.254 6.482 216,230 +0.08(+1.18%)
Oct 18, 2002 6.448 6.537 6.186 6.407 204,426 -0.05(-0.80%)
Oct 17, 2002 6.131 6.529 6.131 6.459 273,538 +0.35(+5.70%)
Oct 16, 2002 6.131 6.313 6.053 6.111 180,305 -0.04(-0.63%)
Oct 15, 2002 6.030 6.212 6.025 6.150 95,627 +0.15(+2.51%)
Oct 14, 2002 5.926 6.033 5.861 5.999 81,941 +0.05(+0.87%)
Oct 11, 2002 5.820 6.118 5.804 5.947 137,367 +0.14(+2.37%)
Oct 10, 2002 5.521 5.833 5.492 5.809 140,275 +0.30(+5.42%)
Oct 09, 2002 5.768 5.768 5.492 5.510 138,288 -0.31(-5.31%)
Oct 08, 2002 5.523 5.833 5.523 5.820 109,654 +0.30(+5.46%)
Oct 07, 2002 5.674 5.718 5.492 5.518 193,991 -0.14(-2.39%)
Oct 04, 2002 5.713 5.768 5.612 5.653 98,193 -0.03(-0.46%)
Oct 03, 2002 5.716 5.765 5.679 5.679 155,329 -0.05(-0.86%)
Oct 02, 2002 5.970 5.973 5.716 5.729 93,061 -0.23(-3.92%)
Oct 01, 2002 5.861 5.963 5.801 5.963 155,962 +0.14(+2.32%)
Sep 30, 2002 5.718 5.861 5.692 5.827 124,024 +0.09(+1.54%)
Sep 27, 2002 5.796 5.885 5.739 5.739 57,307 -0.08(-1.38%)
Sep 26, 2002 5.716 5.859 5.716 5.820 56,281 +0.08(+1.40%)
Sep 25, 2002 5.640 5.781 5.612 5.739 74,927 +0.11(+2.03%)
Sep 24, 2002 5.495 5.708 5.495 5.625 127,274 +0.08(+1.50%)
Sep 23, 2002 5.754 5.755 5.484 5.542 143,355 -0.22(-3.88%)
Sep 20, 2002 5.601 5.765 5.586 5.765 8,262,597 +0.17(+2.97%)
Sep 19, 2002 5.757 5.757 5.586 5.599 131,363 -0.10(-1.78%)
Sep 18, 2002 5.752 5.820 5.700 5.700 185,438 -0.09(-1.57%)
Sep 17, 2002 5.898 5.898 5.755 5.791 94,429 -0.15(-2.49%)
Sep 16, 2002 5.986 6.004 5.809 5.939 7,321,722 -0.03(-0.48%)
Sep 13, 2002 5.820 5.978 5.820 5.968 121,663 +0.12(+2.00%)
Sep 12, 2002 6.053 6.053 5.825 5.851 102,298 -0.19(-3.18%)
Sep 11, 2002 6.129 6.131 6.002 6.043 102,640 +0.01(+0.17%)
Sep 10, 2002 6.246 6.248 6.014 6.033 170,724 -0.19(-3.01%)
Sep 09, 2002 6.197 6.246 6.105 6.220 162,001 -0.00(-0.04%)
Sep 06, 2002 6.214 6.324 6.186 6.222 109,825 +0.06(+1.01%)
Sep 05, 2002 6.287 6.287 6.147 6.160 103,496 -0.07(-1.17%)
Sep 04, 2002 6.147 6.279 6.147 6.233 109,182 +0.08(+1.22%)
Sep 03, 2002 6.326 6.368 6.157 6.157 14,267,094 -0.19(-2.95%)
Aug 30, 2002 6.428 6.456 6.344 6.344 66,075 -0.06(-0.89%)
Aug 29, 2002 6.308 6.420 6.139 6.402 97,337 +0.06(+0.94%)
Aug 28, 2002 6.443 6.487 6.251 6.342 82,454 -0.12(-1.81%)
Aug 27, 2002 6.443 6.516 6.443 6.459 64,150 -0.04(-0.56%)
Aug 26, 2002 6.493 6.508 6.404 6.495 67,866 +0.06(+0.89%)
Aug 23, 2002 6.482 6.555 6.435 6.438 74,585 -0.12(-1.79%)
Aug 22, 2002 6.586 6.586 6.495 6.555 45,333 -0.01(-0.08%)
Aug 21, 2002 6.521 6.573 6.511 6.560 62,268 +0.00(+0.00%)
Aug 20, 2002 6.566 6.599 6.521 6.560 60,216 -0.05(-0.79%)
Aug 16, 2002 6.716 6.742 6.552 6.612 155,723 -0.09(-1.32%)
Aug 15, 2002 6.635 6.833 6.521 6.700 204,419 +0.13(+1.98%)
Aug 14, 2002 6.456 6.573 6.300 6.570 78,007 +0.16(+2.51%)
Aug 13, 2002 6.599 6.612 6.394 6.409 39,516 -0.18(-2.76%)
Aug 12, 2002 6.560 6.664 6.417 6.591 84,678 +0.18(+2.88%)
Aug 07, 2002 6.389 6.464 6.326 6.407 98,764 +0.02(+0.33%)
Aug 06, 2002 6.241 6.386 6.225 6.386 155,843 +0.14(+2.25%)
Aug 05, 2002 6.339 6.456 6.222 6.246 11,341,826 -0.14(-2.16%)
Aug 02, 2002 6.560 6.560 6.318 6.383 72,019 -0.13(-1.99%)
Aug 01, 2002 6.534 6.552 6.446 6.513 140,960 -0.09(-1.30%)
Jul 31, 2002 6.485 6.599 6.433 6.599 175,516 +0.05(+0.83%)
Jul 30, 2002 6.750 6.752 6.300 6.545 203,058 -0.21(-3.07%)
Jul 29, 2002 6.526 6.755 6.474 6.752 100,074 +0.23(+3.46%)
Jul 26, 2002 6.389 6.526 6.363 6.526 96,759 +0.13(+2.11%)
Jul 25, 2002 6.095 6.391 6.066 6.391 154,686 +0.24(+3.97%)
Jul 24, 2002 5.853 6.178 5.596 6.147 278,499 +0.23(+3.86%)
Jul 23, 2002 6.108 6.110 5.846 5.918 163,370 -0.19(-3.15%)
Jul 22, 2002 6.113 6.173 5.926 6.111 183,898 -0.09(-1.51%)
Jul 19, 2002 6.222 6.350 6.002 6.204 136,683 -0.13(-2.05%)
Jul 17, 2002 6.355 6.443 6.256 6.334 111,536 -0.02(-0.33%)
Jul 12, 2002 6.404 6.469 6.274 6.355 141,644 -0.08(-1.29%)
Jul 11, 2002 6.500 6.562 6.290 6.438 77,322 -0.13(-1.98%)
Jul 10, 2002 6.695 6.721 6.495 6.568 109,483 -0.12(-1.86%)
Jul 09, 2002 6.833 6.833 6.693 6.693 91,008 -0.14(-2.05%)
Jul 08, 2002 6.703 6.833 6.703 6.833 68,598 +0.13(+1.93%)
Jul 05, 2002 6.729 6.729 6.640 6.703 61,071 +0.02(+0.35%)
Jul 04, 2002 6.794 6.797 6.680 6.680 149,855 +0.00(+0.00%)
Jul 03, 2002 6.794 6.797 6.680 6.680 149,855 -0.11(-1.68%)
Jul 02, 2002 6.973 6.973 6.708 6.794 104,009 -0.12(-1.69%)
Jul 01, 2002 6.807 7.007 6.685 6.911 185,095 +0.13(+1.88%)
Jun 28, 2002 6.781 6.924 6.625 6.783 219,138 -0.06(-0.91%)
Jun 27, 2002 6.765 6.846 6.716 6.846 74,072 +0.08(+1.19%)
Jun 26, 2002 6.768 6.773 6.654 6.765 95,969 -0.01(-0.08%)
Jun 25, 2002 6.887 6.994 6.768 6.771 77,836 -0.16(-2.29%)
Jun 21, 2002 6.976 7.040 6.911 6.929 154,816 -0.02(-0.30%)
Jun 20, 2002 7.040 7.119 6.885 6.950 135,143 -0.09(-1.26%)
Jun 19, 2002 7.059 7.181 6.976 7.038 125,221 -0.04(-0.51%)
Jun 18, 2002 6.924 7.142 6.924 7.074 145,236 +0.04(+0.59%)
Jun 17, 2002 6.807 7.067 6.781 7.033 133,604 +0.25(+3.72%)
Jun 14, 2002 6.703 6.794 6.573 6.781 71,335 -0.11(-1.58%)
Jun 12, 2002 6.924 6.963 6.783 6.890 55,255 +0.03(+0.46%)
Jun 11, 2002 6.846 6.924 6.807 6.859 72,704 +0.00(+0.00%)
Jun 10, 2002 6.861 6.937 6.823 6.859 58,163 +0.00(+0.00%)
Jun 07, 2002 6.690 6.908 6.586 6.859 99,903 +0.14(+2.13%)
Jun 06, 2002 6.778 6.859 6.674 6.716 128,985 -0.09(-1.30%)
Jun 05, 2002 6.760 6.924 6.758 6.804 71,164 -0.24(-3.46%)
May 31, 2002 7.059 7.132 6.984 7.049 148,829 +0.11(+1.53%)
May 28, 2002 6.960 7.015 6.859 6.942 90,324 -0.02(-0.30%)
May 27, 2002 6.960 7.025 6.911 6.963 69,966 +0.00(+0.00%)
May 24, 2002 6.960 7.025 6.911 6.963 69,966 -0.03(-0.45%)
May 23, 2002 6.916 7.002 6.889 6.994 154,303 +0.11(+1.58%)
May 22, 2002 6.947 6.989 6.820 6.885 150,882 -0.10(-1.45%)
May 21, 2002 6.950 7.010 6.911 6.986 146,263 +0.04(+0.64%)
May 20, 2002 7.015 7.092 6.900 6.942 204,426 -0.12(-1.76%)
May 17, 2002 7.144 7.145 7.012 7.067 181,503 -0.04(-0.62%)
May 16, 2002 7.248 7.251 7.106 7.111 302,790 -0.14(-1.90%)
May 15, 2002 7.233 7.287 7.142 7.249 252,496 +0.08(+1.16%)
May 14, 2002 7.106 7.197 7.004 7.165 154,645 +0.05(+0.66%)
May 13, 2002 7.017 7.145 7.002 7.119 179,621 +0.08(+1.18%)
May 10, 2002 6.976 7.116 6.903 7.036 208,361 +0.11(+1.58%)
May 09, 2002 6.934 6.989 6.885 6.926 179,621 +0.03(+0.37%)
May 08, 2002 6.981 6.984 6.835 6.900 199,465 -0.01(-0.08%)
May 07, 2002 6.924 6.963 6.872 6.906 329,477 +0.03(+0.45%)
May 06, 2002 7.002 7.004 6.859 6.874 444,948 +0.02(+0.34%)
May 03, 2002 6.924 6.924 6.781 6.851 253,009 -0.06(-0.90%)
May 02, 2002 6.830 6.939 6.828 6.913 175,858 +0.10(+1.53%)
May 01, 2002 6.885 6.924 6.695 6.809 216,743 -0.10(-1.39%)
Apr 30, 2002 6.794 6.911 6.753 6.906 91,863 +0.12(+1.72%)
Apr 29, 2002 6.851 6.958 6.703 6.789 176,029 -0.06(-0.87%)
Apr 26, 2002 6.976 7.007 6.809 6.848 172,436 -0.06(-0.90%)
Apr 25, 2002 6.911 6.968 6.877 6.911 80,573 +0.04(+0.57%)
Apr 24, 2002 6.776 6.932 6.742 6.872 159,777 +0.10(+1.54%)
Apr 23, 2002 6.807 6.859 6.758 6.768 104,180 -0.05(-0.80%)
Apr 22, 2002 6.758 7.007 6.755 6.822 186,293 +0.03(+0.50%)
Apr 19, 2002 6.742 6.950 6.740 6.789 178,937 +0.02(+0.31%)
Apr 18, 2002 6.752 6.848 6.682 6.768 166,107 +0.04(+0.54%)
Apr 17, 2002 6.680 6.781 6.677 6.732 124,708 -0.02(-0.30%)
Apr 16, 2002 6.703 6.794 6.703 6.752 162,001 +0.03(+0.50%)
Apr 15, 2002 6.820 6.820 6.683 6.719 147,289 -0.09(-1.37%)
Apr 12, 2002 6.664 6.859 6.641 6.812 95,113 +0.14(+2.14%)
Apr 11, 2002 6.691 6.791 6.635 6.669 197,925 -0.02(-0.31%)
Apr 10, 2002 6.621 6.690 6.581 6.690 146,947 +0.09(+1.37%)
Apr 09, 2002 6.521 6.726 6.521 6.599 117,523 +0.04(+0.68%)
Apr 08, 2002 6.469 6.568 6.430 6.555 95,285 +0.09(+1.32%)
Apr 05, 2002 6.408 6.547 6.408 6.469 140,960 +0.04(+0.61%)
Apr 04, 2002 6.391 6.495 6.391 6.430 74,585 +0.03(+0.41%)
Apr 03, 2002 6.428 6.443 6.386 6.404 143,013 -0.02(-0.32%)
Apr 02, 2002 6.422 6.443 6.376 6.425 60,387 +0.00(+0.04%)
Apr 01, 2002 6.426 6.451 6.313 6.422 118,550 +0.02(+0.28%)
Mar 29, 2002 6.376 6.443 6.339 6.404 201,176 +0.00(+0.00%)
Mar 28, 2002 6.376 6.443 6.339 6.404 201,176 +0.00(+0.00%)
Mar 27, 2002 6.313 6.443 6.301 6.404 166,107 +0.11(+1.69%)
Mar 26, 2002 6.287 6.318 6.225 6.298 84,849 +0.02(+0.25%)
Mar 25, 2002 6.300 6.334 6.222 6.282 241,377 -0.04(-0.70%)
Mar 22, 2002 6.326 6.409 6.303 6.326 87,073 +0.00(+0.04%)
Mar 21, 2002 6.357 6.422 6.300 6.324 235,732 -0.04(-0.57%)
Mar 20, 2002 6.352 6.422 6.275 6.360 170,384 +0.04(+0.62%)
Mar 19, 2002 6.326 6.365 6.311 6.321 94,942 -0.00(-0.04%)
Mar 18, 2002 6.264 6.378 6.261 6.324 290,302 +0.07(+1.08%)
Mar 15, 2002 6.209 6.331 6.209 6.256 164,909 +0.07(+1.18%)
Mar 14, 2002 6.142 6.261 6.131 6.183 283,802 +0.04(+0.63%)
Mar 13, 2002 6.113 6.191 6.079 6.144 96,653 +0.03(+0.47%)
Mar 12, 2002 6.157 6.160 6.056 6.116 91,521 -0.02(-0.25%)
Mar 11, 2002 6.072 6.144 6.040 6.131 225,639 +0.06(+1.07%)
Mar 08, 2002 6.022 6.105 6.020 6.067 195,702 +0.05(+0.87%)
Mar 07, 2002 6.027 6.105 5.981 6.014 108,970 -0.00(-0.04%)
Mar 06, 2002 6.038 6.061 5.988 6.017 200,663 -0.01(-0.13%)
Mar 05, 2002 6.038 6.051 5.996 6.025 104,009 +0.02(+0.26%)
Mar 04, 2002 5.988 6.066 5.970 6.009 171,239 +0.03(+0.52%)
Mar 01, 2002 5.986 5.999 5.939 5.978 193,991 +0.03(+0.44%)
Feb 28, 2002 5.976 5.986 5.913 5.952 213,664 +0.01(+0.13%)
Feb 27, 2002 5.970 5.988 5.911 5.944 413,129 -0.00(-0.04%)
Feb 26, 2002 5.955 5.976 5.892 5.947 101,956 +0.02(+0.31%)
Feb 25, 2002 5.908 5.970 5.846 5.929 320,924 +0.05(+0.93%)
Feb 22, 2002 5.822 5.911 5.788 5.874 158,751 +0.05(+0.89%)
Feb 21, 2002 5.822 5.921 5.820 5.822 262,589 +0.00(+0.00%)
Feb 20, 2002 5.729 5.861 5.703 5.822 188,004 +0.11(+1.86%)
Feb 19, 2002 5.856 5.856 5.698 5.716 128,814 -0.12(-2.00%)
Feb 18, 2002 5.846 5.898 5.796 5.833 260,194 +0.00(+0.00%)
Feb 15, 2002 5.846 5.898 5.796 5.833 260,194 -0.01(-0.22%)
Feb 14, 2002 5.859 5.882 5.783 5.846 212,637 +0.01(+0.22%)
Feb 13, 2002 5.775 5.877 5.768 5.833 432,289 +0.05(+0.90%)
Feb 12, 2002 5.747 5.804 5.737 5.781 180,134 +0.04(+0.68%)
Feb 11, 2002 5.687 5.742 5.666 5.742 269,774 +0.02(+0.27%)
Feb 08, 2002 5.700 5.768 5.677 5.726 105,206 +0.03(+0.46%)
Feb 07, 2002 5.607 5.716 5.604 5.700 242,574 +0.09(+1.57%)
Feb 06, 2002 5.653 5.716 5.534 5.612 145,750 -0.05(-0.96%)
Feb 05, 2002 5.690 5.729 5.612 5.666 179,963 -0.04(-0.77%)
Feb 04, 2002 5.703 5.721 5.638 5.711 326,227 -0.01(-0.09%)
Feb 01, 2002 5.721 5.742 5.695 5.716 159,264 +0.02(+0.27%)
Jan 31, 2002 5.679 5.744 5.679 5.700 838,747 +0.00(+0.00%)
Jan 30, 2002 5.764 5.768 5.672 5.700 211,611 -0.05(-0.95%)
Jan 29, 2002 5.809 5.856 5.716 5.755 193,478 -0.05(-0.89%)
Jan 28, 2002 5.762 5.846 5.731 5.807 500,716 +0.06(+1.13%)
Jan 25, 2002 5.677 5.760 5.638 5.742 514,060 +0.04(+0.68%)
Jan 24, 2002 5.672 5.703 5.625 5.703 754,924 +0.04(+0.69%)
Jan 23, 2002 5.534 5.669 5.534 5.664 3,046,725 +0.14(+2.44%)
Jan 22, 2002 5.534 5.612 5.500 5.529 516,968 -0.01(-0.09%)
Jan 21, 2002 5.453 5.547 5.368 5.534 578,210 +0.00(+0.00%)
Jan 18, 2002 5.453 5.547 5.368 5.534 578,210 +0.08(+1.53%)
Jan 17, 2002 5.536 5.536 5.407 5.451 339,570 -0.02(-0.38%)
Jan 16, 2002 5.430 5.539 5.399 5.471 100,246 +0.04(+0.72%)
Jan 15, 2002 5.413 5.560 5.391 5.433 96,140 +0.04(+0.77%)
Jan 14, 2002 5.560 5.560 5.378 5.391 139,249 -0.12(-2.12%)
Jan 11, 2002 5.535 5.560 5.471 5.508 116,668 -0.03(-0.52%)
Jan 10, 2002 5.500 5.562 5.461 5.536 149,000 +0.01(+0.24%)
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.