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 (%)
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%)
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.