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 (%)
Jun 30, 2003 7.534 7.721 7.495 7.532 198,268 -0.06(-0.75%)
Jun 27, 2003 7.482 7.597 7.462 7.589 220,335 +0.15(+2.06%)
Jun 26, 2003 7.469 7.521 7.365 7.435 405,089 -0.03(-0.35%)
Jun 25, 2003 7.459 7.599 7.399 7.462 139,249 -0.03(-0.45%)
Jun 24, 2003 7.410 7.524 7.373 7.495 92,034 +0.11(+1.44%)
Jun 23, 2003 7.503 7.506 7.378 7.389 236,416 -0.09(-1.18%)
Jun 20, 2003 7.464 7.485 7.376 7.477 94,942 +0.06(+0.88%)
Jun 19, 2003 7.537 7.586 7.410 7.412 86,047 -0.14(-1.86%)
Jun 18, 2003 7.641 7.641 7.511 7.553 188,346 -0.08(-0.98%)
Jun 17, 2003 7.638 7.677 7.550 7.628 157,382 +0.03(+0.44%)
Jun 16, 2003 7.612 7.638 7.550 7.594 186,122 +0.01(+0.17%)
Jun 13, 2003 7.690 7.763 7.573 7.581 132,406 -0.17(-2.18%)
Jun 12, 2003 7.651 7.750 7.651 7.750 213,493 +0.08(+1.08%)
Jun 11, 2003 7.534 7.682 7.438 7.667 212,637 +0.13(+1.76%)
Jun 10, 2003 7.467 7.560 7.420 7.534 165,251 +0.07(+0.91%)
Jun 09, 2003 7.662 7.667 7.404 7.467 167,817 -0.12(-1.54%)
Jun 06, 2003 7.534 7.628 7.521 7.584 188,004 +0.06(+0.79%)
Jun 05, 2003 7.534 7.625 7.194 7.524 156,698 +0.05(+0.66%)
Jun 04, 2003 7.480 7.521 7.415 7.475 170,555 +0.01(+0.10%)
Jun 03, 2003 7.332 7.495 7.332 7.467 137,196 +0.10(+1.38%)
Jun 02, 2003 7.332 7.381 7.326 7.365 170,897 +0.04(+0.50%)
May 30, 2003 7.256 7.353 7.249 7.329 136,170 +0.05(+0.75%)
May 29, 2003 7.285 7.326 7.236 7.275 193,307 -0.01(-0.14%)
May 28, 2003 7.399 7.404 7.282 7.285 223,073 -0.10(-1.37%)
May 27, 2003 7.041 7.391 7.041 7.386 507,901 +0.33(+4.63%)
May 23, 2003 6.945 7.067 6.898 7.059 340,768 +0.11(+1.65%)
May 22, 2003 7.041 7.041 6.945 6.945 133,262 -0.08(-1.07%)
May 21, 2003 6.986 7.028 6.981 7.020 153,277 +0.03(+0.48%)
May 20, 2003 6.945 7.007 6.926 6.986 83,994 +0.05(+0.71%)
May 19, 2003 7.111 7.111 6.887 6.937 118,892 -0.12(-1.66%)
May 16, 2003 7.004 7.106 6.976 7.054 687,181 +0.08(+1.08%)
May 15, 2003 6.947 7.059 6.937 6.978 341,794 +0.03(+0.41%)
May 14, 2003 7.046 7.046 6.950 6.950 118,550 -0.06(-0.85%)
May 13, 2003 7.015 7.041 6.984 7.010 116,668 -0.01(-0.07%)
May 12, 2003 7.012 7.041 6.973 7.015 159,777 +0.00(+0.04%)
May 09, 2003 7.030 7.030 7.012 7.012 113,931 -0.00(-0.04%)
May 08, 2003 7.111 7.111 6.991 7.015 97,679 -0.09(-1.24%)
May 07, 2003 7.067 7.103 7.020 7.103 107,259 +0.03(+0.37%)
May 06, 2003 6.981 7.080 6.947 7.077 257,799 +0.13(+1.87%)
May 05, 2003 6.846 6.952 6.846 6.947 60,900 +0.03(+0.49%)
May 02, 2003 6.825 6.916 6.815 6.913 55,597 +0.05(+0.69%)
May 01, 2003 6.797 6.885 6.755 6.866 115,300 +0.02(+0.34%)
Apr 30, 2003 6.732 6.851 6.724 6.843 159,264 +0.05(+0.77%)
Apr 29, 2003 6.729 6.820 6.729 6.791 136,341 -0.04(-0.61%)
Apr 28, 2003 6.937 6.937 6.822 6.833 183,727 -0.04(-0.57%)
Apr 25, 2003 6.776 6.877 6.768 6.872 266,695 +0.09(+1.34%)
Apr 24, 2003 6.773 6.838 6.716 6.781 115,813 -0.08(-1.14%)
Apr 23, 2003 6.768 6.898 6.630 6.859 197,754 +0.10(+1.54%)
Apr 22, 2003 6.828 6.838 6.732 6.755 175,002 -0.05(-0.80%)
Apr 21, 2003 6.804 6.830 6.745 6.809 245,311 +0.09(+1.31%)
Apr 17, 2003 6.786 6.799 6.719 6.721 129,327 -0.09(-1.33%)
Apr 16, 2003 6.859 6.945 6.763 6.812 118,379 -0.10(-1.46%)
Apr 15, 2003 6.841 6.929 6.841 6.913 63,295 +0.04(+0.64%)
Apr 14, 2003 6.729 6.869 6.729 6.869 65,177 +0.08(+1.15%)
Apr 11, 2003 6.713 6.825 6.677 6.791 83,652 +0.08(+1.24%)
Apr 10, 2003 6.706 6.716 6.667 6.708 41,740 +0.06(+0.94%)
Apr 09, 2003 6.716 6.807 6.646 6.646 72,532 -0.10(-1.43%)
Apr 08, 2003 6.734 6.765 6.687 6.742 70,993 +0.03(+0.39%)
Apr 07, 2003 6.732 6.833 6.669 6.716 79,546 -0.03(-0.39%)
Apr 04, 2003 6.721 6.778 6.656 6.742 54,741 +0.06(+0.89%)
Apr 03, 2003 6.794 6.794 6.682 6.682 54,912 -0.07(-1.00%)
Apr 02, 2003 6.617 6.791 6.615 6.750 84,336 +0.16(+2.36%)
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.