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 (%)
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%)
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.