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 (%)
Jan 31, 2013 8.419 8.473 8.391 8.419 7,381,045 -0.02(-0.24%)
Jan 30, 2013 8.487 8.514 8.419 8.439 5,785,733 -0.03(-0.40%)
Jan 29, 2013 8.467 8.515 8.433 8.473 11,274,281 +0.03(+0.40%)
Jan 28, 2013 8.453 8.494 8.419 8.440 10,560,835 +0.03(+0.32%)
Jan 25, 2013 8.473 8.500 8.349 8.413 13,342,169 -0.03(-0.32%)
Jan 24, 2013 8.453 8.467 8.365 8.440 4,943,270 +0.01(+0.16%)
Jan 23, 2013 8.473 8.541 8.413 8.426 10,639,225 -0.03(-0.40%)
Jan 22, 2013 8.338 8.460 8.298 8.460 6,291,342 +0.10(+1.21%)
Jan 18, 2013 8.581 8.581 8.241 8.359 10,954,549 -0.22(-2.52%)
Jan 17, 2013 8.527 8.601 8.507 8.575 2,726,977 +0.05(+0.55%)
Jan 16, 2013 8.487 8.568 8.440 8.527 2,632,324 -0.01(-0.16%)
Jan 15, 2013 8.534 8.575 8.500 8.541 2,216,833 +0.00(+0.00%)
Jan 14, 2013 8.507 8.568 8.463 8.541 2,920,561 +0.05(+0.56%)
Jan 11, 2013 8.548 8.548 8.419 8.494 2,448,562 -0.01(-0.16%)
Jan 10, 2013 8.500 8.541 8.440 8.507 3,290,273 +0.03(+0.32%)
Jan 09, 2013 8.487 8.534 8.453 8.480 2,460,665 +0.01(+0.08%)
Jan 08, 2013 8.480 8.497 8.406 8.473 3,144,444 +0.00(+0.00%)
Jan 07, 2013 8.453 8.507 8.399 8.473 2,362,137 -0.03(-0.32%)
Jan 04, 2013 8.453 8.554 8.433 8.500 2,656,936 +0.08(+0.96%)
Jan 03, 2013 8.399 8.453 8.332 8.419 3,893,702 +0.03(+0.32%)
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.