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 (%)
Mar 31, 2004 11.52 12.13 11.51 12.08 1,385,824 +0.56(+4.87%)
Mar 30, 2004 11.22 11.55 11.12 11.52 323,147 +0.33(+2.95%)
Mar 29, 2004 11.07 11.27 11.05 11.19 337,346 +0.12(+1.06%)
Mar 26, 2004 11.09 11.16 11.01 11.07 221,875 -0.03(-0.28%)
Mar 25, 2004 10.95 11.11 10.90 11.10 185,780 +0.15(+1.33%)
Mar 24, 2004 11.16 11.19 10.83 10.96 249,246 -0.21(-1.88%)
Mar 23, 2004 11.25 11.31 11.12 11.17 180,134 -0.08(-0.69%)
Mar 22, 2004 11.42 11.42 11.16 11.24 236,416 -0.14(-1.23%)
Mar 19, 2004 11.56 11.59 11.38 11.38 158,751 -0.13(-1.15%)
Mar 18, 2004 11.68 11.70 11.52 11.52 236,074 -0.18(-1.51%)
Mar 17, 2004 11.43 11.70 11.43 11.69 728,579 +0.19(+1.65%)
Mar 16, 2004 11.22 11.50 11.22 11.50 225,981 +0.26(+2.33%)
Mar 15, 2004 11.67 11.69 11.12 11.24 666,482 -0.45(-3.84%)
Mar 12, 2004 11.56 11.69 11.53 11.69 140,275 +0.10(+0.87%)
Mar 11, 2004 11.62 11.68 11.51 11.59 205,966 -0.02(-0.20%)
Mar 10, 2004 11.71 11.76 11.61 11.61 326,569 -0.08(-0.69%)
Mar 09, 2004 11.77 11.80 11.69 11.69 374,126 -0.09(-0.79%)
Mar 08, 2004 11.68 11.81 11.68 11.79 295,092 +0.04(+0.31%)
Mar 05, 2004 11.64 11.77 11.58 11.75 303,304 +0.04(+0.31%)
Mar 04, 2004 11.68 11.76 11.60 11.71 180,819 +0.04(+0.31%)
Mar 03, 2004 11.69 11.76 11.65 11.68 339,570 -0.01(-0.11%)
Mar 02, 2004 11.64 11.81 11.62 11.69 417,919 +0.05(+0.42%)
Mar 01, 2004 11.63 11.76 11.63 11.64 442,895 -0.04(-0.31%)
Feb 27, 2004 11.58 11.69 11.38 11.68 255,747 +0.11(+0.97%)
Feb 26, 2004 11.43 11.64 11.42 11.57 164,396 -0.01(-0.07%)
Feb 25, 2004 11.52 11.69 11.41 11.57 359,414 +0.08(+0.68%)
Feb 24, 2004 11.55 11.58 11.48 11.50 240,693 -0.06(-0.56%)
Feb 23, 2004 11.43 11.60 11.43 11.56 289,276 +0.05(+0.45%)
Feb 20, 2004 11.54 11.57 11.39 11.51 170,726 -0.05(-0.47%)
Feb 19, 2004 11.57 11.65 11.54 11.56 163,712 -0.06(-0.54%)
Feb 18, 2004 11.64 11.64 11.55 11.63 196,215 -0.03(-0.27%)
Feb 17, 2004 11.58 11.67 11.56 11.66 273,196 +0.10(+0.90%)
Feb 13, 2004 11.52 11.66 11.47 11.55 280,380 -0.06(-0.51%)
Feb 12, 2004 11.69 11.69 11.47 11.61 479,675 -0.08(-0.67%)
Feb 11, 2004 11.31 11.69 11.25 11.69 400,128 +0.37(+3.31%)
Feb 10, 2004 11.36 11.36 11.13 11.32 510,980 -0.04(-0.34%)
Feb 09, 2004 11.53 11.62 11.29 11.36 574,276 -0.30(-2.54%)
Feb 06, 2004 11.64 11.74 11.50 11.65 524,495 +0.14(+1.24%)
Feb 05, 2004 11.50 11.74 11.26 11.51 1,466,055 -0.21(-1.75%)
Feb 04, 2004 11.21 12.22 11.04 11.71 3,162,197 +0.85(+7.87%)
Feb 03, 2004 10.08 10.94 10.05 10.86 1,401,220 +1.08(+11.05%)
Feb 02, 2004 9.821 9.912 9.745 9.779 120,603 -0.07(-0.71%)
Jan 30, 2004 9.639 9.849 9.639 9.849 118,208 +0.16(+1.69%)
Jan 29, 2004 9.808 9.873 9.680 9.686 166,107 -0.14(-1.40%)
Jan 28, 2004 9.977 10.07 9.810 9.823 193,136 -0.25(-2.50%)
Jan 27, 2004 10.12 10.34 10.07 10.08 342,649 -0.07(-0.69%)
Jan 26, 2004 9.865 10.18 9.865 10.15 379,600 +0.23(+2.31%)
Jan 23, 2004 9.771 10.06 9.771 9.917 183,385 +0.12(+1.25%)
Jan 22, 2004 9.925 10.10 9.776 9.795 198,952 -0.17(-1.72%)
Jan 21, 2004 9.558 9.974 9.444 9.966 441,527 +0.44(+4.67%)
Jan 20, 2004 9.610 9.613 9.413 9.522 422,196 -0.15(-1.58%)
Jan 16, 2004 9.039 9.977 9.013 9.675 1,620,529 +0.66(+7.35%)
Jan 15, 2004 8.755 9.020 8.755 9.013 311,931 +0.24(+2.69%)
Jan 14, 2004 8.735 8.792 8.703 8.776 85,696 +0.04(+0.42%)
Jan 13, 2004 8.729 8.815 8.701 8.740 260,136 -0.05(-0.53%)
Jan 12, 2004 8.514 8.787 8.514 8.787 159,019 +0.21(+2.48%)
Jan 09, 2004 8.522 8.574 8.496 8.574 108,611 +0.05(+0.58%)
Jan 08, 2004 8.542 8.558 8.470 8.524 212,382 +0.04(+0.49%)
Jan 07, 2004 8.509 8.568 8.451 8.483 129,199 -0.02(-0.27%)
Jan 06, 2004 8.446 8.522 8.446 8.506 471,293 +0.02(+0.28%)
Jan 05, 2004 8.441 8.542 8.441 8.483 265,669 +0.01(+0.15%)
Jan 02, 2004 8.446 8.509 8.441 8.470 194,333 +0.01(+0.15%)
Dec 31, 2003 8.503 8.511 8.446 8.457 346,242 -0.02(-0.24%)
Dec 30, 2003 8.506 8.527 8.470 8.477 735,506 -0.03(-0.37%)
Dec 29, 2003 8.493 8.509 8.433 8.509 123,360 +0.06(+0.77%)
Dec 26, 2003 8.420 8.498 8.420 8.444 26,751 -0.00(-0.03%)
Dec 24, 2003 8.420 8.503 8.420 8.446 67,722 -0.00(-0.03%)
Dec 23, 2003 8.412 8.498 8.407 8.449 81,567 +0.01(+0.06%)
Dec 22, 2003 8.418 8.472 8.402 8.444 95,021 -0.01(-0.06%)
Dec 19, 2003 8.485 8.511 8.446 8.449 117,210 -0.10(-1.16%)
Dec 18, 2003 8.558 8.563 8.485 8.548 120,943 +0.07(+0.79%)
Dec 17, 2003 8.548 8.626 8.480 8.480 147,878 -0.11(-1.27%)
Dec 16, 2003 8.597 8.649 8.535 8.589 67,765 +0.03(+0.39%)
Dec 15, 2003 8.639 8.732 8.527 8.555 100,083 -0.08(-0.90%)
Dec 12, 2003 8.529 8.636 8.511 8.633 52,322 +0.11(+1.31%)
Dec 11, 2003 8.368 8.519 8.363 8.522 61,993 +0.15(+1.83%)
Dec 10, 2003 8.444 8.444 8.290 8.368 83,371 -0.05(-0.56%)
Dec 09, 2003 8.537 8.639 8.358 8.415 142,388 -0.19(-2.20%)
Dec 08, 2003 8.503 8.644 8.503 8.605 79,538 +0.06(+0.76%)
Dec 05, 2003 8.537 8.542 8.477 8.540 97,765 +0.00(+0.03%)
Dec 04, 2003 8.454 8.548 8.436 8.537 66,466 +0.07(+0.80%)
Dec 03, 2003 8.462 8.566 8.428 8.470 80,396 -0.10(-1.15%)
Dec 02, 2003 8.423 8.568 8.407 8.568 123,335 +0.11(+1.32%)
Dec 01, 2003 8.405 8.561 8.405 8.457 173,733 +0.04(+0.49%)
Nov 28, 2003 8.444 8.457 8.407 8.415 45,497 -0.03(-0.34%)
Nov 26, 2003 8.454 8.509 8.405 8.444 134,314 -0.05(-0.61%)
Nov 25, 2003 8.389 8.509 8.384 8.496 110,741 +0.05(+0.62%)
Nov 24, 2003 8.327 8.453 8.327 8.444 103,846 -0.02(-0.18%)
Nov 21, 2003 8.381 8.464 8.379 8.459 95,119 +0.08(+0.93%)
Nov 20, 2003 8.405 8.431 8.319 8.381 75,778 +0.03(+0.31%)
Nov 19, 2003 8.444 8.444 8.332 8.355 97,336 -0.06(-0.77%)
Nov 18, 2003 8.475 8.509 8.402 8.420 98,111 -0.08(-0.89%)
Nov 17, 2003 8.444 8.496 8.314 8.496 253,319 +0.05(+0.62%)
Nov 14, 2003 8.470 8.483 8.389 8.444 75,781 -0.01(-0.12%)
Nov 13, 2003 8.444 8.496 8.431 8.454 75,887 +0.01(+0.15%)
Nov 12, 2003 8.454 8.457 8.407 8.441 95,606 -0.01(-0.15%)
Nov 11, 2003 8.509 8.519 8.418 8.454 77,331 -0.06(-0.74%)
Nov 10, 2003 8.625 8.636 8.514 8.517 70,952 -0.09(-1.08%)
Nov 07, 2003 8.709 8.716 8.600 8.610 110,258 -0.09(-1.04%)
Nov 06, 2003 8.664 8.716 8.568 8.701 110,915 +0.05(+0.63%)
Nov 05, 2003 8.807 8.807 8.592 8.646 138,681 -0.16(-1.80%)
Nov 04, 2003 8.493 8.833 8.444 8.805 228,489 +0.33(+3.93%)
Nov 03, 2003 8.522 8.571 8.457 8.472 81,200 -0.03(-0.40%)
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%)
Oct 01, 2003 7.766 7.927 7.724 7.908 109,728 +0.11(+1.47%)
Sep 30, 2003 7.799 7.875 7.729 7.794 92,845 -0.03(-0.40%)
Sep 29, 2003 7.846 7.867 7.747 7.825 178,699 +0.03(+0.37%)
Sep 26, 2003 7.869 7.976 7.797 7.797 61,565 -0.10(-1.28%)
Sep 25, 2003 7.963 7.963 7.810 7.898 102,464 -0.05(-0.62%)
Sep 24, 2003 8.109 8.132 7.953 7.947 60,231 -0.16(-1.99%)
Sep 23, 2003 7.950 8.109 7.903 8.109 106,050 +0.12(+1.50%)
Sep 22, 2003 8.012 8.012 7.880 7.989 65,438 -0.02(-0.19%)
Sep 19, 2003 7.981 8.028 7.934 8.005 64,378 -0.01(-0.16%)
Sep 18, 2003 7.994 8.018 7.932 8.018 123,533 +0.06(+0.72%)
Sep 17, 2003 7.885 7.989 7.885 7.960 69,347 +0.03(+0.36%)
Sep 16, 2003 7.807 7.942 7.807 7.932 62,865 +0.04(+0.56%)
Sep 15, 2003 7.924 7.924 7.815 7.888 71,677 -0.04(-0.49%)
Sep 12, 2003 7.875 7.958 7.846 7.927 106,917 +0.03(+0.39%)
Sep 11, 2003 7.784 7.896 7.745 7.896 64,150 +0.10(+1.30%)
Sep 10, 2003 7.989 7.989 7.768 7.794 89,981 -0.16(-2.06%)
Sep 09, 2003 7.986 8.002 7.901 7.958 54,741 -0.04(-0.52%)
Sep 08, 2003 7.947 8.002 7.924 7.999 86,560 +0.02(+0.19%)
Sep 05, 2003 7.945 8.020 7.921 7.984 111,023 +0.07(+0.92%)
Sep 04, 2003 8.015 8.046 7.893 7.911 99,048 -0.10(-1.23%)
Sep 03, 2003 7.893 8.010 7.825 8.010 91,008 +0.12(+1.51%)
Sep 02, 2003 7.792 7.890 7.768 7.890 117,352 +0.12(+1.57%)
Aug 29, 2003 7.753 7.786 7.708 7.768 68,427 +0.03(+0.37%)
Aug 28, 2003 7.703 7.740 7.638 7.740 55,426 +0.05(+0.64%)
Aug 27, 2003 7.690 7.690 7.620 7.690 66,545 +0.04(+0.48%)
Aug 26, 2003 7.651 7.714 7.630 7.654 59,702 +0.00(+0.03%)
Aug 25, 2003 7.675 7.714 7.651 7.651 121,458 -0.05(-0.64%)
Aug 22, 2003 7.755 7.755 7.667 7.701 66,545 +0.02(+0.30%)
Aug 21, 2003 7.708 7.789 7.664 7.677 112,562 -0.03(-0.34%)
Aug 20, 2003 7.737 7.794 7.695 7.703 127,616 -0.03(-0.40%)
Aug 19, 2003 7.734 7.773 7.651 7.734 108,799 +0.04(+0.54%)
Aug 18, 2003 7.701 7.779 7.599 7.693 163,883 -0.02(-0.24%)
Aug 15, 2003 7.641 7.792 7.620 7.711 184,582 +0.14(+1.82%)
Aug 14, 2003 7.534 7.594 7.467 7.573 162,685 +0.11(+1.50%)
Aug 13, 2003 7.495 7.534 7.404 7.462 185,095 -0.02(-0.24%)
Aug 12, 2003 7.308 7.480 7.275 7.480 141,473 +0.21(+2.82%)
Aug 11, 2003 7.308 7.308 7.186 7.275 93,232 +0.05(+0.65%)
Aug 08, 2003 7.217 7.321 7.186 7.228 91,521 -0.05(-0.64%)
Aug 07, 2003 7.339 7.339 7.197 7.275 93,403 +0.01(+0.11%)
Aug 06, 2003 7.204 7.332 7.184 7.267 114,786 +0.10(+1.45%)
Aug 05, 2003 7.272 7.288 7.147 7.163 122,827 -0.12(-1.71%)
Aug 04, 2003 7.217 7.308 7.147 7.288 125,735 +0.07(+0.97%)
Aug 01, 2003 7.358 7.358 7.173 7.217 147,460 -0.18(-2.49%)
Jul 31, 2003 7.404 7.462 7.321 7.402 301,935 +0.03(+0.42%)
Jul 30, 2003 7.326 7.381 7.275 7.371 123,682 -0.02(-0.21%)
Jul 29, 2003 7.404 7.417 7.319 7.386 111,878 +0.01(+0.18%)
Jul 28, 2003 7.298 7.404 7.275 7.373 126,590 +0.08(+1.07%)
Jul 25, 2003 7.340 7.355 7.249 7.295 89,468 +0.03(+0.43%)
Jul 24, 2003 7.210 7.324 7.210 7.264 94,771 -0.02(-0.21%)
Jul 23, 2003 7.293 7.314 7.212 7.280 141,131 +0.04(+0.61%)
Jul 22, 2003 7.210 7.332 7.210 7.236 226,665 +0.05(+0.65%)
Jul 21, 2003 7.469 7.501 7.176 7.189 256,602 -0.26(-3.52%)
Jul 18, 2003 7.438 7.508 7.158 7.451 493,360 +0.01(+0.14%)
Jul 17, 2003 7.737 7.737 7.407 7.441 464,621 -0.27(-3.54%)
Jul 16, 2003 7.820 7.820 7.664 7.714 157,382 -0.06(-0.83%)
Jul 15, 2003 7.747 7.818 7.721 7.779 374,468 +0.05(+0.64%)
Jul 14, 2003 7.558 7.732 7.537 7.729 139,078 +0.14(+1.88%)
Jul 11, 2003 7.586 7.649 7.519 7.586 226,579 -0.00(-0.04%)
Jul 10, 2003 7.654 7.662 7.550 7.589 120,432 -0.11(-1.48%)
Jul 09, 2003 7.755 7.781 7.628 7.703 146,434 -0.06(-0.80%)
Jul 08, 2003 7.776 7.784 7.641 7.766 164,909 -0.00(-0.03%)
Jul 07, 2003 7.716 7.784 7.690 7.768 163,199 +0.06(+0.84%)
Jul 03, 2003 7.732 7.745 7.612 7.703 106,404 -0.03(-0.34%)
Jul 02, 2003 7.540 7.729 7.488 7.729 136,170 +0.16(+2.16%)
Jul 01, 2003 7.579 7.599 7.430 7.566 93,745 +0.03(+0.45%)
Jun 30, 2003 7.534 7.721 7.495 7.532 198,268 -0.06(-0.75%)
Jun 27, 2003 7.482 7.597 7.462 7.589 220,335 +0.15(+2.06%)
Jun 26, 2003 7.469 7.521 7.365 7.435 405,089 -0.03(-0.35%)
Jun 25, 2003 7.459 7.599 7.399 7.462 139,249 -0.03(-0.45%)
Jun 24, 2003 7.410 7.524 7.373 7.495 92,034 +0.11(+1.44%)
Jun 23, 2003 7.503 7.506 7.378 7.389 236,416 -0.09(-1.18%)
Jun 20, 2003 7.464 7.485 7.376 7.477 94,942 +0.06(+0.88%)
Jun 19, 2003 7.537 7.586 7.410 7.412 86,047 -0.14(-1.86%)
Jun 18, 2003 7.641 7.641 7.511 7.553 188,346 -0.08(-0.98%)
Jun 17, 2003 7.638 7.677 7.550 7.628 157,382 +0.03(+0.44%)
Jun 16, 2003 7.612 7.638 7.550 7.594 186,122 +0.01(+0.17%)
Jun 13, 2003 7.690 7.763 7.573 7.581 132,406 -0.17(-2.18%)
Jun 12, 2003 7.651 7.750 7.651 7.750 213,493 +0.08(+1.08%)
Jun 11, 2003 7.534 7.682 7.438 7.667 212,637 +0.13(+1.76%)
Jun 10, 2003 7.467 7.560 7.420 7.534 165,251 +0.07(+0.91%)
Jun 09, 2003 7.662 7.667 7.404 7.467 167,817 -0.12(-1.54%)
Jun 06, 2003 7.534 7.628 7.521 7.584 188,004 +0.06(+0.79%)
Jun 05, 2003 7.534 7.625 7.194 7.524 156,698 +0.05(+0.66%)
Jun 04, 2003 7.480 7.521 7.415 7.475 170,555 +0.01(+0.10%)
Jun 03, 2003 7.332 7.495 7.332 7.467 137,196 +0.10(+1.38%)
Jun 02, 2003 7.332 7.381 7.326 7.365 170,897 +0.04(+0.50%)
May 30, 2003 7.256 7.353 7.249 7.329 136,170 +0.05(+0.75%)
May 29, 2003 7.285 7.326 7.236 7.275 193,307 -0.01(-0.14%)
May 28, 2003 7.399 7.404 7.282 7.285 223,073 -0.10(-1.37%)
May 27, 2003 7.041 7.391 7.041 7.386 507,901 +0.33(+4.63%)
May 23, 2003 6.945 7.067 6.898 7.059 340,768 +0.11(+1.65%)
May 22, 2003 7.041 7.041 6.945 6.945 133,262 -0.08(-1.07%)
May 21, 2003 6.986 7.028 6.981 7.020 153,277 +0.03(+0.48%)
May 20, 2003 6.945 7.007 6.926 6.986 83,994 +0.05(+0.71%)
May 19, 2003 7.111 7.111 6.887 6.937 118,892 -0.12(-1.66%)
May 16, 2003 7.004 7.106 6.976 7.054 687,181 +0.08(+1.08%)
May 15, 2003 6.947 7.059 6.937 6.978 341,794 +0.03(+0.41%)
May 14, 2003 7.046 7.046 6.950 6.950 118,550 -0.06(-0.85%)
May 13, 2003 7.015 7.041 6.984 7.010 116,668 -0.01(-0.07%)
May 12, 2003 7.012 7.041 6.973 7.015 159,777 +0.00(+0.04%)
May 09, 2003 7.030 7.030 7.012 7.012 113,931 -0.00(-0.04%)
May 08, 2003 7.111 7.111 6.991 7.015 97,679 -0.09(-1.24%)
May 07, 2003 7.067 7.103 7.020 7.103 107,259 +0.03(+0.37%)
May 06, 2003 6.981 7.080 6.947 7.077 257,799 +0.13(+1.87%)
May 05, 2003 6.846 6.952 6.846 6.947 60,900 +0.03(+0.49%)
May 02, 2003 6.825 6.916 6.815 6.913 55,597 +0.05(+0.69%)
May 01, 2003 6.797 6.885 6.755 6.866 115,300 +0.02(+0.34%)
Apr 30, 2003 6.732 6.851 6.724 6.843 159,264 +0.05(+0.77%)
Apr 29, 2003 6.729 6.820 6.729 6.791 136,341 -0.04(-0.61%)
Apr 28, 2003 6.937 6.937 6.822 6.833 183,727 -0.04(-0.57%)
Apr 25, 2003 6.776 6.877 6.768 6.872 266,695 +0.09(+1.34%)
Apr 24, 2003 6.773 6.838 6.716 6.781 115,813 -0.08(-1.14%)
Apr 23, 2003 6.768 6.898 6.630 6.859 197,754 +0.10(+1.54%)
Apr 22, 2003 6.828 6.838 6.732 6.755 175,002 -0.05(-0.80%)
Apr 21, 2003 6.804 6.830 6.745 6.809 245,311 +0.09(+1.31%)
Apr 17, 2003 6.786 6.799 6.719 6.721 129,327 -0.09(-1.33%)
Apr 16, 2003 6.859 6.945 6.763 6.812 118,379 -0.10(-1.46%)
Apr 15, 2003 6.841 6.929 6.841 6.913 63,295 +0.04(+0.64%)
Apr 14, 2003 6.729 6.869 6.729 6.869 65,177 +0.08(+1.15%)
Apr 11, 2003 6.713 6.825 6.677 6.791 83,652 +0.08(+1.24%)
Apr 10, 2003 6.706 6.716 6.667 6.708 41,740 +0.06(+0.94%)
Apr 09, 2003 6.716 6.807 6.646 6.646 72,532 -0.10(-1.43%)
Apr 08, 2003 6.734 6.765 6.687 6.742 70,993 +0.03(+0.39%)
Apr 07, 2003 6.732 6.833 6.669 6.716 79,546 -0.03(-0.39%)
Apr 04, 2003 6.721 6.778 6.656 6.742 54,741 +0.06(+0.89%)
Apr 03, 2003 6.794 6.794 6.682 6.682 54,912 -0.07(-1.00%)
Apr 02, 2003 6.617 6.791 6.615 6.750 84,336 +0.16(+2.36%)
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.