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 (%)
Dec 31, 2002 6.576 6.576 6.495 6.547 66,203 -0.04(-0.59%)
Dec 30, 2002 6.558 6.589 6.503 6.586 54,057 +0.04(+0.64%)
Dec 27, 2002 6.573 6.690 6.524 6.545 38,148 -0.09(-1.41%)
Dec 26, 2002 6.630 6.685 6.534 6.638 62,097 +0.05(+0.71%)
Dec 24, 2002 6.599 6.641 6.565 6.591 39,003 -0.03(-0.43%)
Dec 23, 2002 6.529 6.620 6.493 6.620 87,929 +0.03(+0.43%)
Dec 20, 2002 6.529 6.615 6.493 6.591 125,221 +0.10(+1.52%)
Dec 19, 2002 6.454 6.542 6.417 6.493 154,645 +0.04(+0.69%)
Dec 18, 2002 6.487 6.534 6.425 6.448 32,160 -0.10(-1.59%)
Dec 17, 2002 6.474 6.599 6.446 6.552 65,005 +0.03(+0.48%)
Dec 16, 2002 6.415 6.521 6.399 6.521 73,901 +0.07(+1.09%)
Dec 13, 2002 6.495 6.498 6.415 6.451 44,648 -0.01(-0.20%)
Dec 12, 2002 6.477 6.542 6.443 6.464 55,768 -0.06(-0.92%)
Dec 11, 2002 6.469 6.542 6.381 6.524 75,954 +0.08(+1.17%)
Dec 10, 2002 6.256 6.456 6.256 6.448 61,584 +0.15(+2.43%)
Dec 09, 2002 6.282 6.350 6.235 6.295 77,836 -0.02(-0.37%)
Dec 06, 2002 6.303 6.368 6.233 6.318 204,597 -0.02(-0.37%)
Dec 05, 2002 6.264 6.344 6.264 6.342 78,349 +0.07(+1.12%)
Dec 04, 2002 6.477 6.477 6.266 6.272 243,601 -0.20(-3.09%)
Dec 03, 2002 6.547 6.547 6.425 6.472 100,759 -0.08(-1.27%)
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.