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 30, 2009 9.908 9.914 9.476 9.563 8,541,969 -0.09(-0.91%)
Jan 29, 2009 10.09 10.14 9.639 9.651 7,344,438 -0.49(-4.84%)
Jan 28, 2009 10.45 10.45 9.926 10.14 11,794,399 -0.09(-0.91%)
Jan 27, 2009 9.990 10.26 9.826 10.24 8,206,376 +0.32(+3.24%)
Jan 26, 2009 10.01 10.38 9.914 9.914 10,345,863 -0.23(-2.25%)
Jan 23, 2009 9.429 10.30 9.359 10.14 12,394,118 +0.57(+5.99%)
Jan 22, 2009 9.815 9.955 9.423 9.569 9,488,310 -0.44(-4.44%)
Jan 21, 2009 9.493 10.01 9.359 10.01 12,502,764 +0.62(+6.60%)
Jan 20, 2009 9.815 9.961 9.365 9.394 13,219,376 -0.44(-4.52%)
Jan 16, 2009 9.826 9.967 9.534 9.838 10,762,062 +0.11(+1.08%)
Jan 15, 2009 9.470 9.914 9.353 9.733 9,669,478 +0.28(+2.97%)
Jan 14, 2009 9.470 9.628 9.411 9.452 5,643,718 -0.29(-2.94%)
Jan 13, 2009 9.499 9.780 9.482 9.739 4,325,492 +0.21(+2.21%)
Jan 12, 2009 9.745 9.826 9.499 9.528 5,831,950 -0.16(-1.63%)
Jan 09, 2009 9.955 10.17 9.686 9.686 7,425,396 -0.43(-4.28%)
Jan 08, 2009 9.862 10.12 9.856 10.12 4,916,158 +0.25(+2.55%)
Jan 07, 2009 9.891 10.14 9.862 9.867 6,052,053 -0.11(-1.06%)
Jan 06, 2009 10.15 10.31 9.879 9.973 5,548,255 -0.13(-1.27%)
Jan 05, 2009 10.28 10.37 10.05 10.10 5,690,177 -0.30(-2.87%)
Jan 02, 2009 10.20 10.52 10.18 10.40 5,541,655 -0.02(-0.22%)
Dec 31, 2008 10.03 10.46 10.03 10.42 5,621,200 +0.15(+1.42%)
Dec 30, 2008 10.19 10.31 10.08 10.28 3,055,751 +0.20(+1.97%)
Dec 29, 2008 10.04 10.15 10.00 10.08 3,821,915 -0.04(-0.41%)
Dec 26, 2008 10.11 10.15 9.996 10.12 1,649,893 -0.01(-0.06%)
Dec 24, 2008 9.996 10.14 9.984 10.12 1,545,442 +0.18(+1.76%)
Dec 23, 2008 10.22 10.29 9.911 9.949 5,903,892 -0.14(-1.39%)
Dec 22, 2008 10.21 10.44 10.00 10.09 6,731,618 -0.14(-1.37%)
Dec 19, 2008 10.29 10.70 10.18 10.23 12,615,956 +0.08(+0.75%)
Dec 18, 2008 10.44 10.55 10.05 10.15 6,885,463 -0.28(-2.69%)
Dec 17, 2008 10.42 10.63 10.26 10.43 4,919,218 -0.16(-1.54%)
Dec 16, 2008 10.13 10.67 10.13 10.60 8,537,608 +0.53(+5.22%)
Dec 15, 2008 9.908 10.22 9.791 10.07 5,886,837 -0.12(-1.15%)
Dec 12, 2008 9.721 10.19 9.686 10.19 6,781,760 +0.36(+3.69%)
Dec 11, 2008 10.33 10.58 9.809 9.826 8,512,260 -0.67(-6.35%)
Dec 10, 2008 10.52 10.70 10.30 10.49 4,421,801 -0.01(-0.06%)
Dec 09, 2008 10.56 10.80 10.39 10.50 7,543,905 -0.14(-1.32%)
Dec 08, 2008 10.75 10.78 10.38 10.64 6,932,133 -0.10(-0.93%)
Dec 05, 2008 9.914 10.74 9.914 10.74 10,309,799 +0.54(+5.33%)
Dec 04, 2008 10.42 10.79 10.09 10.19 11,124,215 -0.70(-6.39%)
Dec 03, 2008 10.45 10.95 9.967 10.89 9,943,176 +0.37(+3.56%)
Dec 02, 2008 9.938 10.52 9.750 10.52 9,324,942 +0.83(+8.57%)
Dec 01, 2008 10.81 10.91 9.682 9.686 8,270,425 -1.46(-13.11%)
Nov 28, 2008 11.05 11.33 10.77 11.15 3,400,893 +0.13(+1.22%)
Nov 26, 2008 10.79 11.28 10.67 11.01 8,550,504 +0.11(+1.02%)
Nov 25, 2008 11.02 11.09 10.46 10.90 12,359,794 +0.05(+0.48%)
Nov 24, 2008 10.27 11.00 10.10 10.85 14,297,806 +0.63(+6.18%)
Nov 21, 2008 9.879 10.25 9.441 10.22 13,251,360 +0.41(+4.23%)
Nov 20, 2008 9.873 10.21 9.587 9.803 14,591,232 -0.09(-0.89%)
Nov 19, 2008 10.43 10.68 9.891 9.891 12,246,504 -0.57(-5.48%)
Nov 18, 2008 10.55 10.88 9.914 10.46 13,867,565 -0.18(-1.65%)
Nov 17, 2008 10.62 10.87 10.38 10.64 10,889,978 +0.03(+0.28%)
Nov 14, 2008 10.58 10.95 10.52 10.61 13,340,680 -0.28(-2.58%)
Nov 13, 2008 10.32 10.90 10.07 10.89 22,266,796 +0.40(+3.85%)
Nov 12, 2008 10.52 10.71 10.35 10.49 127,741,344 -0.03(-0.28%)
Nov 11, 2008 10.19 10.52 10.11 10.52 14,421,796 +0.17(+1.64%)
Nov 10, 2008 10.57 10.64 10.20 10.35 23,927,992 +0.61(+6.31%)
Nov 07, 2008 9.809 9.920 9.505 9.733 3,365,869 -0.08(-0.77%)
Nov 06, 2008 10.01 10.26 9.762 9.809 4,184,432 -0.18(-1.76%)
Nov 05, 2008 10.22 10.44 9.938 9.984 3,875,298 -0.42(-3.99%)
Nov 04, 2008 10.14 10.41 10.04 10.40 6,509,611 +0.36(+3.61%)
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.