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 (%)
Feb 29, 2012	8.193	8.258	8.148	8.161	5,813,652	-0.02(-0.24%)
Feb 28, 2012	8.187	8.271	8.154	8.180	5,601,983	+0.01(+0.16%)
Feb 27, 2012	8.070	8.193	8.037	8.167	5,793,462	+0.09(+1.12%)
Feb 24, 2012	8.135	8.138	8.057	8.076	5,431,961	-0.05(-0.56%)
Feb 23, 2012	8.018	8.122	8.005	8.122	4,588,419	+0.09(+1.13%)
Feb 22, 2012	8.245	8.326	8.025	8.031	8,508,960	-0.24(-2.90%)
Feb 21, 2012	8.290	8.349	8.219	8.271	3,861,166	-0.01(-0.16%)
Feb 17, 2012	8.264	8.355	8.225	8.284	4,513,605	+0.05(+0.63%)
Feb 16, 2012	8.193	8.238	8.161	8.232	4,191,790	+0.06(+0.71%)
Feb 15, 2012	8.219	8.242	8.135	8.174	6,099,992	+0.02(+0.28%)
Feb 14, 2012	8.109	8.196	8.089	8.151	8,537,612	+0.01(+0.12%)
Feb 13, 2012	8.167	8.213	8.102	8.141	5,240,286	+0.04(+0.48%)
Feb 10, 2012	8.063	8.141	8.044	8.102	5,966,507	-0.01(-0.16%)
Feb 09, 2012	8.154	8.206	8.096	8.115	5,669,041	-0.01(-0.16%)
Feb 08, 2012	8.076	8.174	8.076	8.128	5,650,668	+0.03(+0.40%)
Feb 07, 2012	8.050	8.148	8.037	8.096	3,526,834	-0.01(-0.08%)
Feb 06, 2012	8.141	8.154	8.063	8.102	6,038,235	-0.06(-0.71%)
Feb 03, 2012	8.050	8.161	8.031	8.161	7,109,105	+0.20(+2.52%)
Feb 02, 2012	7.999	8.044	7.908	7.960	7,128,664	+0.02(+0.24%)

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.