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 (%)
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%)
Aug 01, 2002 6.534 6.552 6.446 6.513 140,960 -0.09(-1.30%)
Jul 31, 2002 6.485 6.599 6.433 6.599 175,516 +0.05(+0.83%)
Jul 30, 2002 6.750 6.752 6.300 6.545 203,058 -0.21(-3.07%)
Jul 29, 2002 6.526 6.755 6.474 6.752 100,074 +0.23(+3.46%)
Jul 26, 2002 6.389 6.526 6.363 6.526 96,759 +0.13(+2.11%)
Jul 25, 2002 6.095 6.391 6.066 6.391 154,686 +0.24(+3.97%)
Jul 24, 2002 5.853 6.178 5.596 6.147 278,499 +0.23(+3.86%)
Jul 23, 2002 6.108 6.110 5.846 5.918 163,370 -0.19(-3.15%)
Jul 22, 2002 6.113 6.173 5.926 6.111 183,898 -0.09(-1.51%)
Jul 19, 2002 6.222 6.350 6.002 6.204 136,683 -0.13(-2.05%)
Jul 17, 2002 6.355 6.443 6.256 6.334 111,536 -0.02(-0.33%)
Jul 12, 2002 6.404 6.469 6.274 6.355 141,644 -0.08(-1.29%)
Jul 11, 2002 6.500 6.562 6.290 6.438 77,322 -0.13(-1.98%)
Jul 10, 2002 6.695 6.721 6.495 6.568 109,483 -0.12(-1.86%)
Jul 09, 2002 6.833 6.833 6.693 6.693 91,008 -0.14(-2.05%)
Jul 08, 2002 6.703 6.833 6.703 6.833 68,598 +0.13(+1.93%)
Jul 05, 2002 6.729 6.729 6.640 6.703 61,071 +0.02(+0.35%)
Jul 04, 2002 6.794 6.797 6.680 6.680 149,855 +0.00(+0.00%)
Jul 03, 2002 6.794 6.797 6.680 6.680 149,855 -0.11(-1.68%)
Jul 02, 2002 6.973 6.973 6.708 6.794 104,009 -0.12(-1.69%)
Jul 01, 2002 6.807 7.007 6.685 6.911 185,095 +0.13(+1.88%)
Jun 28, 2002 6.781 6.924 6.625 6.783 219,138 -0.06(-0.91%)
Jun 27, 2002 6.765 6.846 6.716 6.846 74,072 +0.08(+1.19%)
Jun 26, 2002 6.768 6.773 6.654 6.765 95,969 -0.01(-0.08%)
Jun 25, 2002 6.887 6.994 6.768 6.771 77,836 -0.16(-2.29%)
Jun 21, 2002 6.976 7.040 6.911 6.929 154,816 -0.02(-0.30%)
Jun 20, 2002 7.040 7.119 6.885 6.950 135,143 -0.09(-1.26%)
Jun 19, 2002 7.059 7.181 6.976 7.038 125,221 -0.04(-0.51%)
Jun 18, 2002 6.924 7.142 6.924 7.074 145,236 +0.04(+0.59%)
Jun 17, 2002 6.807 7.067 6.781 7.033 133,604 +0.25(+3.72%)
Jun 14, 2002 6.703 6.794 6.573 6.781 71,335 -0.11(-1.58%)
Jun 12, 2002 6.924 6.963 6.783 6.890 55,255 +0.03(+0.46%)
Jun 11, 2002 6.846 6.924 6.807 6.859 72,704 +0.00(+0.00%)
Jun 10, 2002 6.861 6.937 6.823 6.859 58,163 +0.00(+0.00%)
Jun 07, 2002 6.690 6.908 6.586 6.859 99,903 +0.14(+2.13%)
Jun 06, 2002 6.778 6.859 6.674 6.716 128,985 -0.09(-1.30%)
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.