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 (%)
Jan 31, 2005	14.38	14.69	14.38	14.43	487,833	+0.04(+0.24%)
Jan 28, 2005	14.45	14.52	14.32	14.40	421,101	-0.06(-0.43%)
Jan 27, 2005	14.54	14.70	14.42	14.46	361,157	-0.18(-1.22%)
Jan 26, 2005	14.59	14.69	14.52	14.64	210,191	+0.08(+0.56%)
Jan 25, 2005	14.57	14.89	14.55	14.56	294,162	-0.10(-0.66%)
Jan 24, 2005	14.42	14.88	14.40	14.65	616,355	+0.14(+0.97%)
Jan 21, 2005	14.45	14.57	14.40	14.51	410,933	+0.14(+0.98%)
Jan 20, 2005	14.56	14.58	14.37	14.37	365,424	-0.20(-1.39%)
Jan 19, 2005	14.34	14.62	14.34	14.58	357,096	+0.19(+1.30%)
Jan 18, 2005	14.22	14.44	14.03	14.39	1,061,311	+0.14(+0.98%)
Jan 14, 2005	14.31	14.32	14.19	14.25	193,769	+0.02(+0.16%)
Jan 13, 2005	14.25	14.42	14.22	14.22	249,785	-0.08(-0.55%)
Jan 12, 2005	14.32	14.36	14.22	14.30	297,776	-0.03(-0.22%)
Jan 11, 2005	14.38	14.45	14.22	14.33	294,675	-0.07(-0.51%)
Jan 10, 2005	14.44	14.61	14.36	14.41	406,217	-0.02(-0.14%)
Jan 07, 2005	14.51	14.53	14.36	14.43	446,158	+0.09(+0.62%)
Jan 06, 2005	14.59	14.59	14.28	14.34	759,409	-0.16(-1.07%)
Jan 05, 2005	14.54	14.65	14.46	14.49	293,672	-0.09(-0.64%)
Jan 04, 2005	14.85	14.90	14.43	14.59	773,714	-0.29(-1.96%)

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.