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 30, 2008 9.838 9.838 9.593 9.663 4,518,907 -0.18(-1.78%)
May 29, 2008 9.645 9.932 9.581 9.838 3,936,233 +0.11(+1.14%)
May 28, 2008 9.721 9.727 9.499 9.727 6,038,917 +0.09(+0.91%)
May 27, 2008 9.686 9.762 9.482 9.639 4,079,278 +0.04(+0.37%)
May 26, 2008 9.745 9.809 9.563 9.604 3,372,191 +0.00(+0.00%)
May 23, 2008 9.745 9.809 9.563 9.604 3,372,191 -0.15(-1.56%)
May 22, 2008 9.639 9.797 9.546 9.756 3,545,504 +0.18(+1.89%)
May 21, 2008 9.780 9.791 9.575 9.575 4,090,832 -0.18(-1.86%)
May 20, 2008 9.599 9.826 9.546 9.756 6,032,301 +0.13(+1.34%)
May 19, 2008 9.786 9.797 9.575 9.628 6,402,846 -0.11(-1.08%)
May 16, 2008 10.00 10.03 9.587 9.733 7,482,132 -0.22(-2.17%)
May 15, 2008 10.05 10.06 9.891 9.949 5,485,234 -0.04(-0.35%)
May 14, 2008 10.26 10.35 9.943 9.984 5,652,140 -0.19(-1.90%)
May 13, 2008 10.17 10.22 10.08 10.18 2,690,568 +0.01(+0.12%)
May 12, 2008 10.02 10.19 10.00 10.17 3,601,178 +0.20(+1.99%)
May 09, 2008 9.821 10.02 9.821 9.967 4,834,059 +0.11(+1.07%)
May 08, 2008 9.955 9.996 9.826 9.862 9,481,180 +0.00(+0.00%)
May 07, 2008 10.07 10.09 9.856 9.862 4,265,809 -0.18(-1.80%)
May 06, 2008 10.23 10.23 9.967 10.04 7,245,326 -0.18(-1.72%)
May 05, 2008 10.21 10.25 10.04 10.22 7,090,737 +0.11(+1.10%)
May 02, 2008 10.44 10.57 10.05 10.11 6,911,180 -0.13(-1.31%)
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.