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 (%)
Oct 31, 2011 8.239 8.316 8.149 8.162 10,122,297 -0.17(-2.07%)
Oct 28, 2011 8.098 8.367 8.034 8.335 14,282,023 +0.17(+2.10%)
Oct 27, 2011 7.968 8.240 7.968 8.164 12,807,536 +0.34(+4.28%)
Oct 26, 2011 7.727 7.835 7.632 7.828 9,658,417 +0.16(+2.06%)
Oct 25, 2011 7.791 7.816 7.639 7.670 9,896,885 -0.15(-1.86%)
Oct 24, 2011 7.746 7.841 7.689 7.816 20,940,180 +0.08(+0.98%)
Oct 21, 2011 7.866 7.873 7.576 7.740 28,542,930 -0.06(-0.81%)
Oct 20, 2011 7.708 7.803 7.547 7.803 21,295,118 +0.11(+1.48%)
Oct 19, 2011 7.734 7.866 7.677 7.689 11,910,843 -0.09(-1.14%)
Oct 18, 2011 7.500 7.860 7.443 7.778 10,816,185 +0.31(+4.15%)
Oct 17, 2011 7.595 7.620 7.430 7.468 8,026,783 -0.13(-1.75%)
Oct 14, 2011 7.778 7.778 7.474 7.601 17,414,536 -0.11(-1.39%)
Oct 13, 2011 7.702 7.753 7.506 7.708 8,472,344 -0.04(-0.49%)
Oct 12, 2011 7.702 7.847 7.651 7.746 12,615,157 +0.09(+1.24%)
Oct 11, 2011 7.550 7.683 7.443 7.651 6,438,898 +0.06(+0.75%)
Oct 10, 2011 7.462 7.595 7.408 7.595 5,815,118 +0.26(+3.53%)
Oct 07, 2011 7.544 7.563 7.323 7.335 9,172,219 -0.18(-2.36%)
Oct 06, 2011 7.411 7.525 7.253 7.512 9,533,409 +0.20(+2.77%)
Oct 05, 2011 7.310 7.335 7.114 7.310 7,814,059 +0.02(+0.26%)
Oct 04, 2011 7.025 7.304 6.899 7.291 10,893,564 +0.25(+3.50%)
Oct 03, 2011 7.190 7.424 7.038 7.044 8,637,319 -0.16(-2.28%)
Sep 30, 2011 7.342 7.392 7.209 7.209 6,052,742 -0.22(-2.90%)
Sep 29, 2011 7.424 7.481 7.234 7.424 10,019,891 +0.15(+2.00%)
Sep 28, 2011 7.500 7.519 7.266 7.278 8,152,235 -0.18(-2.37%)
Sep 27, 2011 7.531 7.582 7.392 7.455 7,271,627 +0.05(+0.68%)
Sep 26, 2011 7.310 7.411 7.209 7.405 11,051,328 +0.09(+1.30%)
Sep 23, 2011 7.152 7.329 7.133 7.310 8,212,510 +0.11(+1.58%)
Sep 22, 2011 7.146 7.259 7.120 7.196 11,021,372 -0.13(-1.73%)
Sep 21, 2011 7.696 7.746 7.316 7.323 10,088,913 -0.37(-4.85%)
Sep 20, 2011 7.734 7.860 7.664 7.696 7,725,716 -0.01(-0.12%)
Sep 19, 2011 7.765 7.791 7.620 7.705 6,686,845 -0.13(-1.65%)
Sep 16, 2011 7.816 7.837 7.632 7.835 9,617,460 -0.02(-0.24%)
Sep 15, 2011 7.841 7.879 7.702 7.854 16,488,012 -0.01(-0.08%)
Sep 14, 2011 7.746 7.930 7.708 7.860 10,850,405 +0.14(+1.80%)
Sep 13, 2011 7.607 7.753 7.569 7.721 12,077,392 +0.13(+1.75%)
Sep 12, 2011 7.272 7.595 7.266 7.588 12,326,923 +0.22(+3.05%)
Sep 09, 2011 7.361 7.468 7.304 7.364 13,793,872 -0.07(-0.89%)
Sep 08, 2011 7.443 7.569 7.398 7.430 11,954,619 -0.04(-0.51%)
Sep 07, 2011 7.158 7.468 7.158 7.468 10,383,362 +0.37(+5.16%)
Sep 06, 2011 6.981 7.120 6.861 7.101 9,366,452 -0.11(-1.49%)
Sep 02, 2011 7.177 7.285 7.152 7.209 10,887,779 -0.13(-1.72%)
Sep 01, 2011 7.430 7.544 7.332 7.335 11,697,823 -0.09(-1.28%)
Aug 31, 2011 7.367 7.462 7.316 7.430 9,442,905 +0.14(+1.91%)
Aug 30, 2011 7.183 7.354 7.139 7.291 10,262,799 +0.05(+0.74%)
Aug 29, 2011 7.051 7.253 7.006 7.237 6,455,017 +0.29(+4.23%)
Aug 26, 2011 6.861 6.981 6.722 6.943 6,659,246 +0.06(+0.83%)
Aug 25, 2011 7.215 7.259 6.810 6.886 9,350,869 -0.14(-1.98%)
Aug 24, 2011 6.880 7.038 6.842 7.025 9,881,253 +0.14(+2.02%)
Aug 23, 2011 6.716 6.886 6.640 6.886 8,419,048 +0.20(+3.03%)
Aug 22, 2011 6.867 6.867 6.640 6.684 8,905,903 +0.01(+0.09%)
Aug 19, 2011 6.722 6.899 6.665 6.678 8,656,124 -0.11(-1.58%)
Aug 18, 2011 6.968 6.975 6.760 6.785 9,903,943 -0.33(-4.62%)
Aug 17, 2011 7.234 7.265 7.073 7.114 8,731,391 -0.08(-1.06%)
Aug 16, 2011 7.234 7.272 7.123 7.190 7,588,407 -0.09(-1.30%)
Aug 15, 2011 7.082 7.285 7.063 7.285 6,865,255 +0.30(+4.25%)
Aug 12, 2011 7.171 7.253 6.987 6.987 7,774,497 -0.13(-1.82%)
Aug 11, 2011 6.848 7.183 6.829 7.117 12,421,171 +0.33(+4.80%)
Aug 10, 2011 6.981 7.076 6.779 6.791 16,939,406 -0.40(-5.62%)
Aug 09, 2011 7.019 7.202 6.753 7.196 14,927,997 +0.39(+5.76%)
Aug 08, 2011 7.139 7.323 6.798 6.804 25,761,260 -0.65(-8.74%)
Aug 05, 2011 7.613 7.658 7.367 7.455 11,328,626 -0.09(-1.26%)
Aug 04, 2011 7.835 7.873 7.544 7.550 14,552,575 -0.32(-4.10%)
Aug 03, 2011 7.854 7.911 7.746 7.873 11,956,895 +0.04(+0.57%)
Aug 02, 2011 7.866 7.904 7.784 7.828 10,747,813 -0.07(-0.88%)
Aug 01, 2011 8.107 8.126 7.885 7.898 9,065,978 -0.12(-1.50%)
Jul 29, 2011 7.999 8.056 7.942 8.018 7,509,225 -0.01(-0.08%)
Jul 28, 2011 8.081 8.126 8.018 8.025 6,655,659 -0.10(-1.26%)
Jul 27, 2011 8.184 8.215 8.065 8.127 10,946,923 -0.07(-0.84%)
Jul 26, 2011 8.265 8.308 8.184 8.196 5,515,213 -0.04(-0.46%)
Jul 25, 2011 8.290 8.315 8.180 8.233 7,953,855 -0.06(-0.75%)
Jul 22, 2011 8.352 8.571 8.277 8.296 9,924,641 -0.20(-2.32%)
Jul 21, 2011 8.496 8.524 8.401 8.493 9,094,701 +0.06(+0.70%)
Jul 20, 2011 8.415 8.508 8.346 8.433 7,101,815 +0.02(+0.22%)
Jul 19, 2011 8.346 8.427 8.271 8.415 8,790,770 +0.04(+0.52%)
Jul 18, 2011 8.433 8.458 8.333 8.371 12,268,178 -0.10(-1.18%)
Jul 15, 2011 8.521 8.528 8.408 8.471 13,827,759 +0.01(+0.07%)
Jul 14, 2011 8.652 8.658 8.421 8.465 15,732,182 -0.14(-1.67%)
Jul 13, 2011 8.533 8.721 8.527 8.608 15,634,786 +0.11(+1.29%)
Jul 12, 2011 8.421 8.565 8.383 8.499 6,580,994 +0.09(+1.08%)
Jul 11, 2011 8.465 8.496 8.377 8.408 4,201,888 -0.12(-1.46%)
Jul 08, 2011 8.540 8.558 8.477 8.533 5,195,125 -0.07(-0.80%)
Jul 07, 2011 8.633 8.640 8.552 8.602 8,294,793 +0.04(+0.44%)
Jul 06, 2011 8.508 8.590 8.490 8.565 5,465,249 +0.03(+0.37%)
Jul 05, 2011 8.496 8.533 8.402 8.533 6,380,349 +0.05(+0.63%)
Jul 01, 2011 8.340 8.496 8.322 8.480 7,314,148 +0.08(+1.00%)
Jun 30, 2011 8.321 8.465 8.265 8.396 13,198,688 +0.11(+1.36%)
Jun 29, 2011 8.308 8.327 8.190 8.283 10,032,719 +0.06(+0.76%)
Jun 28, 2011 8.065 8.221 8.065 8.221 11,820,923 +0.19(+2.33%)
Jun 27, 2011 8.034 8.096 8.027 8.034 4,696,667 +0.00(+0.00%)
Jun 24, 2011 8.059 8.107 8.009 8.034 8,226,043 -0.06(-0.70%)
Jun 23, 2011 8.059 8.121 8.009 8.090 7,445,914 -0.04(-0.54%)
Jun 22, 2011 8.177 8.196 8.127 8.134 5,040,927 -0.05(-0.65%)
Jun 21, 2011 8.221 8.240 8.146 8.187 16,807,978 -0.00(-0.04%)
Jun 20, 2011 8.199 8.227 8.121 8.190 4,243,390 +0.02(+0.31%)
Jun 17, 2011 8.127 8.177 8.052 8.165 7,235,356 +0.11(+1.40%)
Jun 16, 2011 7.965 8.080 7.965 8.052 6,058,768 +0.07(+0.94%)
Jun 15, 2011 7.984 8.021 7.909 7.977 8,121,100 -0.04(-0.55%)
Jun 14, 2011 8.102 8.127 7.990 8.022 11,108,205 -0.04(-0.53%)
Jun 13, 2011 7.965 8.090 7.921 8.065 7,019,628 +0.11(+1.33%)
Jun 10, 2011 7.896 8.009 7.884 7.959 9,171,367 +0.03(+0.39%)
Jun 09, 2011 7.927 8.009 7.840 7.927 12,344,020 +0.01(+0.08%)
Jun 08, 2011 7.977 8.015 7.885 7.921 5,870,373 -0.06(-0.78%)
Jun 07, 2011 8.021 8.096 7.971 7.984 8,041,826 +0.01(+0.08%)
Jun 06, 2011 8.009 8.015 7.965 7.977 8,283,919 -0.04(-0.47%)
Jun 03, 2011 8.052 8.121 8.002 8.015 10,540,743 -0.29(-3.46%)
May 24, 2011 8.346 8.346 8.249 8.302 4,845,321 -0.01(-0.15%)
May 23, 2011 8.258 8.383 8.246 8.315 4,754,449 -0.06(-0.75%)
May 20, 2011 8.440 8.483 8.377 8.377 3,459,277 -0.06(-0.67%)
May 19, 2011 8.396 8.452 8.358 8.433 5,543,670 +0.08(+0.97%)
May 18, 2011 8.365 8.402 8.308 8.352 6,605,228 -0.02(-0.22%)
May 17, 2011 8.302 8.371 8.283 8.371 4,130,056 +0.06(+0.75%)
May 16, 2011 8.221 8.365 8.184 8.308 6,441,328 +0.09(+1.06%)
May 13, 2011 8.296 8.308 8.184 8.221 8,191,256 -0.06(-0.75%)
May 12, 2011 8.365 8.390 8.265 8.283 11,531,307 -0.11(-1.27%)
May 11, 2011 8.471 8.502 8.377 8.390 6,102,261 -0.08(-0.96%)
May 10, 2011 8.427 8.502 8.390 8.471 6,941,345 +0.05(+0.59%)
May 09, 2011 8.465 8.483 8.383 8.421 4,673,104 -0.02(-0.22%)
May 06, 2011 8.496 8.540 8.415 8.440 3,866,253 +0.01(+0.07%)
May 05, 2011 8.583 8.583 8.402 8.433 6,098,338 -0.18(-2.10%)
May 04, 2011 8.565 8.627 8.471 8.615 7,493,952 +0.06(+0.73%)
May 03, 2011 8.477 8.627 8.440 8.552 14,915,998 +0.08(+0.96%)
May 02, 2011 8.458 8.590 8.421 8.471 5,796,589 -0.08(-0.99%)
Apr 29, 2011 8.521 8.558 8.440 8.555 7,327,357 +0.03(+0.40%)
Apr 28, 2011 8.421 8.521 8.377 8.521 7,402,147 +0.09(+1.11%)
Apr 27, 2011 8.358 8.452 8.333 8.427 6,684,587 +0.10(+1.26%)
Apr 26, 2011 8.267 8.329 8.248 8.322 7,188,041 +0.11(+1.35%)
Apr 25, 2011 8.143 8.273 8.134 8.211 6,557,084 +0.06(+0.76%)
Apr 21, 2011 8.150 8.322 8.100 8.150 10,656,011 +0.22(+2.80%)
Apr 20, 2011 7.927 7.986 7.866 7.927 5,765,491 +0.06(+0.78%)
Apr 19, 2011 7.952 7.977 7.841 7.866 4,329,612 -0.05(-0.62%)
Apr 18, 2011 7.915 7.989 7.872 7.915 5,498,675 -0.08(-1.00%)
Apr 15, 2011 7.934 8.008 7.921 7.995 3,974,084 +0.09(+1.09%)
Apr 14, 2011 7.946 7.952 7.872 7.909 4,538,468 -0.03(-0.39%)
Apr 13, 2011 7.952 8.008 7.924 7.940 6,792,614 +0.01(+0.08%)
Apr 12, 2011 8.045 8.069 7.921 7.934 6,999,108 -0.14(-1.74%)
Apr 11, 2011 7.958 8.125 7.952 8.074 5,889,546 +0.12(+1.53%)
Apr 08, 2011 8.088 8.125 7.903 7.952 5,848,449 -0.13(-1.57%)
Apr 07, 2011 8.088 8.156 8.038 8.079 5,677,110 -0.01(-0.11%)
Apr 06, 2011 7.964 8.187 7.952 8.088 12,184,536 +0.15(+1.95%)
Apr 05, 2011 7.829 8.020 7.792 7.934 8,738,947 +0.11(+1.42%)
Apr 04, 2011 7.829 7.853 7.804 7.822 2,996,855 -0.01(-0.16%)
Apr 01, 2011 7.779 7.853 7.773 7.835 7,025,213 +0.07(+0.87%)
Mar 31, 2011 7.773 7.841 7.754 7.767 7,901,862 +0.01(+0.08%)
Mar 30, 2011 7.761 7.813 7.724 7.761 11,931,776 -0.02(-0.24%)
Mar 29, 2011 7.761 7.853 7.754 7.779 5,223,907 +0.02(+0.32%)
Mar 28, 2011 7.835 7.847 7.754 7.754 5,597,745 -0.05(-0.63%)
Mar 25, 2011 7.668 7.909 7.656 7.804 16,434,978 +0.17(+2.18%)
Mar 24, 2011 7.575 7.724 7.514 7.637 23,843,558 +0.10(+1.39%)
Mar 23, 2011 7.656 7.668 7.520 7.532 8,645,975 -0.14(-1.85%)
Mar 22, 2011 7.637 7.680 7.606 7.674 3,950,678 +0.04(+0.57%)
Mar 21, 2011 7.620 7.736 7.557 7.631 9,134,805 -0.06(-0.80%)
Mar 18, 2011 7.687 7.736 7.612 7.693 9,298,149 +0.07(+0.93%)
Mar 17, 2011 7.643 7.643 7.545 7.622 4,465,518 +0.08(+1.02%)
Mar 16, 2011 7.588 7.674 7.532 7.545 10,353,690 -0.05(-0.65%)
Mar 15, 2011 7.563 7.693 7.514 7.594 15,451,459 -0.08(-1.05%)
Mar 14, 2011 7.717 7.730 7.643 7.674 12,188,668 -0.07(-0.96%)
Mar 11, 2011 7.748 7.804 7.705 7.748 4,836,437 -0.01(-0.08%)
Mar 10, 2011 7.767 7.798 7.724 7.754 4,874,828 -0.08(-1.02%)
Mar 09, 2011 7.841 7.866 7.767 7.835 4,718,046 -0.00(-0.04%)
Mar 08, 2011 7.724 7.853 7.717 7.838 6,760,266 +0.16(+2.13%)
Mar 07, 2011 7.859 7.863 7.668 7.674 6,439,416 -0.15(-1.89%)
Mar 04, 2011 7.866 7.884 7.724 7.822 6,698,995 -0.08(-1.02%)
Mar 03, 2011 7.921 7.977 7.841 7.903 9,290,237 +0.05(+0.63%)
Mar 02, 2011 7.934 7.952 7.761 7.853 13,184,692 -0.09(-1.09%)
Mar 01, 2011 8.113 8.137 7.927 7.940 9,876,892 -0.20(-2.43%)
Feb 28, 2011 8.100 8.141 8.032 8.137 8,537,909 +0.04(+0.53%)
Feb 25, 2011 8.001 8.143 7.977 8.094 5,247,648 +0.12(+1.53%)
Feb 24, 2011 8.094 8.113 7.958 7.972 5,993,198 -0.12(-1.43%)
Feb 23, 2011 8.168 8.218 8.045 8.088 6,525,887 -0.09(-1.06%)
Feb 22, 2011 8.205 8.276 8.170 8.174 5,460,628 -0.09(-1.14%)
Feb 18, 2011 8.261 8.292 8.205 8.268 4,268,416 +0.02(+0.24%)
Feb 17, 2011 8.316 8.366 8.199 8.248 4,434,467 -0.10(-1.18%)
Feb 16, 2011 8.322 8.360 8.267 8.347 5,652,105 +0.07(+0.82%)
Feb 15, 2011 8.224 8.322 8.162 8.279 6,635,546 +0.06(+0.75%)
Feb 14, 2011 8.143 8.230 8.076 8.218 7,017,541 +0.11(+1.37%)
Feb 11, 2011 8.088 8.156 8.088 8.106 8,953,999 +0.02(+0.23%)
Feb 10, 2011 8.150 8.180 8.082 8.088 6,351,875 -0.11(-1.36%)
Feb 09, 2011 8.224 8.248 8.162 8.199 5,396,167 -0.05(-0.60%)
Feb 08, 2011 8.150 8.267 8.069 8.248 6,676,176 +0.13(+1.60%)
Feb 07, 2011 8.205 8.242 8.051 8.119 7,313,804 -0.02(-0.30%)
Feb 04, 2011 8.143 8.174 8.119 8.143 3,917,997 -0.01(-0.15%)
Feb 03, 2011 8.094 8.162 8.082 8.156 7,405,481 +0.02(+0.23%)
Feb 02, 2011 8.137 8.180 8.100 8.137 6,537,771 -0.01(-0.15%)
Feb 01, 2011 8.045 8.162 7.995 8.150 7,519,418 +0.18(+2.25%)
Jan 31, 2011 8.045 8.076 7.927 7.971 6,989,614 -0.03(-0.39%)
Jan 28, 2011 8.180 8.218 7.983 8.001 10,678,598 -0.13(-1.63%)
Jan 27, 2011 8.122 8.220 8.122 8.134 5,436,919 +0.00(+0.06%)
Jan 26, 2011 8.201 8.201 8.098 8.130 5,476,618 -0.02(-0.28%)
Jan 25, 2011 7.988 8.177 7.988 8.152 9,692,333 +0.10(+1.19%)
Jan 24, 2011 8.055 8.152 8.006 8.056 19,243,040 +0.00(+0.02%)
Jan 21, 2011 8.091 8.146 7.896 8.055 38,486,156 -0.30(-3.60%)
Jan 20, 2011 8.580 8.592 8.232 8.355 14,911,117 -0.16(-1.85%)
Jan 19, 2011 8.689 8.696 8.458 8.513 10,320,853 -0.18(-2.05%)
Jan 18, 2011 8.836 8.842 8.659 8.691 7,693,889 -0.11(-1.23%)
Jan 14, 2011 8.696 8.812 8.671 8.799 4,207,944 +0.13(+1.48%)
Jan 13, 2011 8.641 8.714 8.598 8.671 5,431,947 +0.04(+0.48%)
Jan 12, 2011 8.580 8.683 8.580 8.630 3,827,076 +0.06(+0.73%)
Jan 11, 2011 8.592 8.653 8.537 8.567 3,847,338 +0.01(+0.07%)
Jan 10, 2011 8.665 8.677 8.470 8.561 10,376,802 -0.13(-1.47%)
Jan 07, 2011 8.665 8.689 8.519 8.689 9,865,065 +0.05(+0.57%)
Jan 06, 2011 8.659 8.671 8.616 8.641 6,997,101 +0.01(+0.07%)
Jan 05, 2011 8.574 8.665 8.561 8.635 6,019,122 +0.06(+0.75%)
Jan 04, 2011 8.635 8.659 8.464 8.570 5,419,715 -0.03(-0.32%)
Jan 03, 2011 8.598 8.647 8.561 8.598 5,011,070 +0.05(+0.57%)
Dec 31, 2010 8.610 8.635 8.531 8.549 2,793,014 -0.05(-0.64%)
Dec 30, 2010 8.537 8.647 8.531 8.604 3,445,402 +0.04(+0.43%)
Dec 29, 2010 8.586 8.628 8.567 8.567 3,402,435 -0.01(-0.14%)
Dec 28, 2010 8.567 8.598 8.531 8.580 2,029,074 +0.03(+0.36%)
Dec 27, 2010 8.482 8.580 8.482 8.549 2,163,714 +0.05(+0.65%)
Dec 23, 2010 8.513 8.561 8.439 8.494 4,557,058 -0.02(-0.21%)
Dec 22, 2010 8.354 8.537 8.348 8.513 5,530,510 +0.17(+2.05%)
Dec 21, 2010 8.366 8.390 8.311 8.342 4,658,263 +0.01(+0.09%)
Dec 20, 2010 8.305 8.378 8.305 8.334 3,305,166 +0.03(+0.35%)
Dec 17, 2010 8.232 8.305 8.214 8.305 10,351,730 +0.07(+0.89%)
Dec 16, 2010 8.238 8.299 8.165 8.232 4,727,935 +0.02(+0.30%)
Dec 15, 2010 8.177 8.305 8.140 8.207 7,430,576 +0.04(+0.45%)
Dec 14, 2010 8.220 8.256 8.146 8.171 7,052,681 -0.02(-0.30%)
Dec 13, 2010 8.348 8.354 8.189 8.195 6,384,815 -0.10(-1.25%)
Dec 10, 2010 8.238 8.311 8.122 8.299 8,770,790 +0.09(+1.12%)
Dec 09, 2010 8.250 8.287 8.091 8.207 10,760,967 -0.01(-0.15%)
Dec 08, 2010 7.982 8.220 7.976 8.220 12,577,135 +0.25(+3.14%)
Dec 07, 2010 8.037 8.079 7.933 7.969 7,715,406 +0.02(+0.23%)
Dec 06, 2010 7.927 7.969 7.847 7.951 7,909,275 +0.04(+0.54%)
Dec 03, 2010 7.829 7.939 7.786 7.908 16,543,402 +0.03(+0.39%)
Dec 02, 2010 7.670 7.902 7.670 7.878 11,218,096 +0.22(+2.83%)
Dec 01, 2010 7.640 7.683 7.603 7.661 8,913,941 +0.10(+1.33%)
Nov 30, 2010 7.487 7.628 7.487 7.561 6,418,178 +0.02(+0.24%)
Nov 29, 2010 7.512 7.561 7.475 7.542 4,465,741 +0.00(+0.00%)
Nov 26, 2010 7.475 7.542 7.475 7.542 2,603,912 +0.00(+0.00%)
Nov 24, 2010 7.554 7.542 7.542 7.542 5,963,855 +0.04(+0.57%)
Nov 23, 2010 7.579 7.622 7.500 7.500 7,119,300 -0.11(-1.44%)
Nov 22, 2010 7.634 7.658 7.542 7.609 7,420,945 -0.04(-0.56%)
Nov 19, 2010 7.640 7.701 7.591 7.652 6,151,154 -0.01(-0.08%)
Nov 18, 2010 7.713 7.738 7.634 7.658 4,879,828 +0.01(+0.08%)
Nov 17, 2010 7.652 7.768 7.597 7.652 7,056,302 +0.03(+0.40%)
Nov 16, 2010 7.701 7.719 7.585 7.622 7,940,326 -0.10(-1.32%)
Nov 15, 2010 7.750 7.780 7.701 7.724 6,296,045 +0.10(+1.26%)
Nov 12, 2010 7.658 7.695 7.609 7.628 4,425,862 -0.07(-0.87%)
Nov 11, 2010 7.701 7.731 7.658 7.695 5,065,656 -0.04(-0.47%)
Nov 10, 2010 7.677 7.750 7.658 7.731 6,910,041 +0.07(+0.88%)
Nov 09, 2010 7.640 7.731 7.634 7.664 7,694,138 +0.02(+0.32%)
Nov 08, 2010 7.719 7.738 7.609 7.640 6,375,615 -0.10(-1.34%)
Nov 05, 2010 7.652 7.780 7.628 7.744 9,891,666 +0.06(+0.79%)
Nov 04, 2010 7.603 7.689 7.536 7.683 17,971,154 +0.08(+1.04%)
Nov 03, 2010 7.628 7.646 7.536 7.603 10,919,941 -0.01(-0.08%)
Nov 02, 2010 7.683 7.683 7.530 7.609 7,120,273 +0.04(+0.48%)
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.