Indicators

People's United Financial (NQ: PBCT )

19.41 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 (%)
May 28, 2010	8.429	8.423	8.326	8.328	15,340,253	-0.10(-1.20%)
May 27, 2010	8.465	8.497	8.310	8.429	17,504,646	+0.06(+0.71%)
May 26, 2010	8.471	8.560	8.339	8.369	10,054,023	-0.07(-0.85%)
May 25, 2010	8.369	8.506	8.339	8.441	12,017,689	-0.02(-0.28%)
May 24, 2010	8.518	8.590	8.435	8.465	8,046,049	-0.10(-1.18%)
May 21, 2010	8.423	8.578	8.405	8.566	11,256,233	+0.05(+0.56%)
May 20, 2010	8.572	8.697	8.506	8.518	15,365,809	-0.21(-2.46%)
May 19, 2010	8.715	8.784	8.554	8.733	10,734,315	-0.00(-0.03%)
May 18, 2010	8.906	8.906	8.712	8.736	8,864,790	-0.09(-0.98%)
May 17, 2010	8.715	8.840	8.679	8.822	10,584,180	+0.15(+1.72%)
May 14, 2010	8.721	8.810	8.643	8.673	10,409,610	-0.08(-0.89%)
May 13, 2010	8.840	8.876	8.751	8.751	11,047,349	-0.09(-1.01%)
May 12, 2010	8.787	8.876	8.661	8.840	11,274,867	+0.07(+0.82%)
May 11, 2010	8.846	8.894	8.709	8.769	11,621,112	-0.15(-1.74%)
May 10, 2010	8.804	9.013	8.775	8.924	11,355,337	+0.35(+4.03%)
May 07, 2010	8.787	8.894	8.554	8.578	14,886,370	-0.13(-1.44%)
May 06, 2010	8.888	8.950	8.387	8.703	20,543,850	-0.24(-2.67%)
May 05, 2010	8.977	9.049	8.894	8.942	14,393,563	-0.12(-1.32%)
May 04, 2010	9.091	9.150	9.025	9.061	9,418,707	-0.16(-1.75%)

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.