Indicators

People's United Financial (NQ: PBCT )

N/A 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 (%)
Nov 30, 2009	9.622	9.645	9.464	9.523	7,312,344	-0.05(-0.49%)
Nov 27, 2009	9.441	9.698	9.423	9.569	3,437,170	-0.06(-0.67%)
Nov 25, 2009	9.704	9.739	9.599	9.634	5,909,173	+0.02(+0.18%)
Nov 24, 2009	9.482	9.721	9.371	9.616	13,555,463	+0.25(+2.62%)
Nov 23, 2009	9.938	10.03	9.131	9.371	32,757,880	-0.26(-2.67%)
Nov 20, 2009	9.622	9.704	9.593	9.628	3,210,255	+0.00(+0.00%)
Nov 19, 2009	9.675	9.750	9.587	9.628	3,634,930	-0.14(-1.44%)
Nov 18, 2009	9.692	9.786	9.692	9.768	2,482,765	+0.02(+0.18%)
Nov 17, 2009	9.604	9.768	9.604	9.750	4,832,492	+0.08(+0.79%)
Nov 16, 2009	9.558	9.768	9.523	9.675	9,414,951	+0.19(+2.03%)
Nov 13, 2009	9.464	9.540	9.376	9.482	4,066,590	+0.09(+1.00%)
Nov 12, 2009	9.423	9.505	9.376	9.388	5,388,823	-0.06(-0.68%)
Nov 11, 2009	9.429	9.540	9.365	9.452	5,310,501	+0.09(+0.94%)
Nov 10, 2009	9.300	9.441	9.295	9.365	4,058,192	+0.01(+0.06%)
Nov 09, 2009	9.371	9.423	9.283	9.359	5,035,668	+0.06(+0.69%)
Nov 06, 2009	9.283	9.353	9.219	9.295	3,963,258	-0.05(-0.56%)
Nov 05, 2009	9.335	9.359	9.201	9.347	4,618,497	+0.20(+2.17%)
Nov 04, 2009	9.300	9.371	9.137	9.148	6,215,035	-0.09(-1.01%)
Nov 03, 2009	9.300	9.318	9.183	9.242	4,619,322	-0.06(-0.63%)

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.