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, 2002 6.378 6.391 6.290 6.391 122,998 +0.04(+0.57%)
Oct 30, 2002 6.339 6.378 6.290 6.355 109,996 +0.02(+0.25%)
Oct 29, 2002 6.391 6.394 6.292 6.339 113,086 -0.08(-1.22%)
Oct 28, 2002 6.534 6.534 6.342 6.417 101,101 -0.15(-2.26%)
Oct 25, 2002 6.451 6.586 6.417 6.565 135,315 +0.15(+2.27%)
Oct 24, 2002 6.451 6.495 6.417 6.420 102,812 -0.06(-0.96%)
Oct 23, 2002 6.459 6.506 6.381 6.482 116,155 +0.07(+1.17%)
Oct 22, 2002 6.517 6.517 6.404 6.407 90,666 -0.07(-1.15%)
Oct 21, 2002 6.381 6.562 6.254 6.482 216,230 +0.08(+1.18%)
Oct 18, 2002 6.448 6.537 6.186 6.407 204,426 -0.05(-0.80%)
Oct 17, 2002 6.131 6.529 6.131 6.459 273,538 +0.35(+5.70%)
Oct 16, 2002 6.131 6.313 6.053 6.111 180,305 -0.04(-0.63%)
Oct 15, 2002 6.030 6.212 6.025 6.150 95,627 +0.15(+2.51%)
Oct 14, 2002 5.926 6.033 5.861 5.999 81,941 +0.05(+0.87%)
Oct 11, 2002 5.820 6.118 5.804 5.947 137,367 +0.14(+2.37%)
Oct 10, 2002 5.521 5.833 5.492 5.809 140,275 +0.30(+5.42%)
Oct 09, 2002 5.768 5.768 5.492 5.510 138,288 -0.31(-5.31%)
Oct 08, 2002 5.523 5.833 5.523 5.820 109,654 +0.30(+5.46%)
Oct 07, 2002 5.674 5.718 5.492 5.518 193,991 -0.14(-2.39%)
Oct 04, 2002 5.713 5.768 5.612 5.653 98,193 -0.03(-0.46%)
Oct 03, 2002 5.716 5.765 5.679 5.679 155,329 -0.05(-0.86%)
Oct 02, 2002 5.970 5.973 5.716 5.729 93,061 -0.23(-3.92%)
Oct 01, 2002 5.861 5.963 5.801 5.963 155,962 +0.14(+2.32%)
Sep 30, 2002 5.718 5.861 5.692 5.827 124,024 +0.09(+1.54%)
Sep 27, 2002 5.796 5.885 5.739 5.739 57,307 -0.08(-1.38%)
Sep 26, 2002 5.716 5.859 5.716 5.820 56,281 +0.08(+1.40%)
Sep 25, 2002 5.640 5.781 5.612 5.739 74,927 +0.11(+2.03%)
Sep 24, 2002 5.495 5.708 5.495 5.625 127,274 +0.08(+1.50%)
Sep 23, 2002 5.754 5.755 5.484 5.542 143,355 -0.22(-3.88%)
Sep 20, 2002 5.601 5.765 5.586 5.765 8,262,597 +0.17(+2.97%)
Sep 19, 2002 5.757 5.757 5.586 5.599 131,363 -0.10(-1.78%)
Sep 18, 2002 5.752 5.820 5.700 5.700 185,438 -0.09(-1.57%)
Sep 17, 2002 5.898 5.898 5.755 5.791 94,429 -0.15(-2.49%)
Sep 16, 2002 5.986 6.004 5.809 5.939 7,321,722 -0.03(-0.48%)
Sep 13, 2002 5.820 5.978 5.820 5.968 121,663 +0.12(+2.00%)
Sep 12, 2002 6.053 6.053 5.825 5.851 102,298 -0.19(-3.18%)
Sep 11, 2002 6.129 6.131 6.002 6.043 102,640 +0.01(+0.17%)
Sep 10, 2002 6.246 6.248 6.014 6.033 170,724 -0.19(-3.01%)
Sep 09, 2002 6.197 6.246 6.105 6.220 162,001 -0.00(-0.04%)
Sep 06, 2002 6.214 6.324 6.186 6.222 109,825 +0.06(+1.01%)
Sep 05, 2002 6.287 6.287 6.147 6.160 103,496 -0.07(-1.17%)
Sep 04, 2002 6.147 6.279 6.147 6.233 109,182 +0.08(+1.22%)
Sep 03, 2002 6.326 6.368 6.157 6.157 14,267,094 -0.19(-2.95%)
Aug 30, 2002 6.428 6.456 6.344 6.344 66,075 -0.06(-0.89%)
Aug 29, 2002 6.308 6.420 6.139 6.402 97,337 +0.06(+0.94%)
Aug 28, 2002 6.443 6.487 6.251 6.342 82,454 -0.12(-1.81%)
Aug 27, 2002 6.443 6.516 6.443 6.459 64,150 -0.04(-0.56%)
Aug 26, 2002 6.493 6.508 6.404 6.495 67,866 +0.06(+0.89%)
Aug 23, 2002 6.482 6.555 6.435 6.438 74,585 -0.12(-1.79%)
Aug 22, 2002 6.586 6.586 6.495 6.555 45,333 -0.01(-0.08%)
Aug 21, 2002 6.521 6.573 6.511 6.560 62,268 +0.00(+0.00%)
Aug 20, 2002 6.566 6.599 6.521 6.560 60,216 -0.05(-0.79%)
Aug 16, 2002 6.716 6.742 6.552 6.612 155,723 -0.09(-1.32%)
Aug 15, 2002 6.635 6.833 6.521 6.700 204,419 +0.13(+1.98%)
Aug 14, 2002 6.456 6.573 6.300 6.570 78,007 +0.16(+2.51%)
Aug 13, 2002 6.599 6.612 6.394 6.409 39,516 -0.18(-2.76%)
Aug 12, 2002 6.560 6.664 6.417 6.591 84,678 +0.18(+2.88%)
Aug 07, 2002 6.389 6.464 6.326 6.407 98,764 +0.02(+0.33%)
Aug 06, 2002 6.241 6.386 6.225 6.386 155,843 +0.14(+2.25%)
Aug 05, 2002 6.339 6.456 6.222 6.246 11,341,826 -0.14(-2.16%)
Aug 02, 2002 6.560 6.560 6.318 6.383 72,019 -0.13(-1.99%)
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.