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 (%)
Mar 31, 2004 11.52 12.13 11.51 12.08 1,385,824 +0.56(+4.87%)
Mar 30, 2004 11.22 11.55 11.12 11.52 323,147 +0.33(+2.95%)
Mar 29, 2004 11.07 11.27 11.05 11.19 337,346 +0.12(+1.06%)
Mar 26, 2004 11.09 11.16 11.01 11.07 221,875 -0.03(-0.28%)
Mar 25, 2004 10.95 11.11 10.90 11.10 185,780 +0.15(+1.33%)
Mar 24, 2004 11.16 11.19 10.83 10.96 249,246 -0.21(-1.88%)
Mar 23, 2004 11.25 11.31 11.12 11.17 180,134 -0.08(-0.69%)
Mar 22, 2004 11.42 11.42 11.16 11.24 236,416 -0.14(-1.23%)
Mar 19, 2004 11.56 11.59 11.38 11.38 158,751 -0.13(-1.15%)
Mar 18, 2004 11.68 11.70 11.52 11.52 236,074 -0.18(-1.51%)
Mar 17, 2004 11.43 11.70 11.43 11.69 728,579 +0.19(+1.65%)
Mar 16, 2004 11.22 11.50 11.22 11.50 225,981 +0.26(+2.33%)
Mar 15, 2004 11.67 11.69 11.12 11.24 666,482 -0.45(-3.84%)
Mar 12, 2004 11.56 11.69 11.53 11.69 140,275 +0.10(+0.87%)
Mar 11, 2004 11.62 11.68 11.51 11.59 205,966 -0.02(-0.20%)
Mar 10, 2004 11.71 11.76 11.61 11.61 326,569 -0.08(-0.69%)
Mar 09, 2004 11.77 11.80 11.69 11.69 374,126 -0.09(-0.79%)
Mar 08, 2004 11.68 11.81 11.68 11.79 295,092 +0.04(+0.31%)
Mar 05, 2004 11.64 11.77 11.58 11.75 303,304 +0.04(+0.31%)
Mar 04, 2004 11.68 11.76 11.60 11.71 180,819 +0.04(+0.31%)
Mar 03, 2004 11.69 11.76 11.65 11.68 339,570 -0.01(-0.11%)
Mar 02, 2004 11.64 11.81 11.62 11.69 417,919 +0.05(+0.42%)
Mar 01, 2004 11.63 11.76 11.63 11.64 442,895 -0.04(-0.31%)
Feb 27, 2004 11.58 11.69 11.38 11.68 255,747 +0.11(+0.97%)
Feb 26, 2004 11.43 11.64 11.42 11.57 164,396 -0.01(-0.07%)
Feb 25, 2004 11.52 11.69 11.41 11.57 359,414 +0.08(+0.68%)
Feb 24, 2004 11.55 11.58 11.48 11.50 240,693 -0.06(-0.56%)
Feb 23, 2004 11.43 11.60 11.43 11.56 289,276 +0.05(+0.45%)
Feb 20, 2004 11.54 11.57 11.39 11.51 170,726 -0.05(-0.47%)
Feb 19, 2004 11.57 11.65 11.54 11.56 163,712 -0.06(-0.54%)
Feb 18, 2004 11.64 11.64 11.55 11.63 196,215 -0.03(-0.27%)
Feb 17, 2004 11.58 11.67 11.56 11.66 273,196 +0.10(+0.90%)
Feb 13, 2004 11.52 11.66 11.47 11.55 280,380 -0.06(-0.51%)
Feb 12, 2004 11.69 11.69 11.47 11.61 479,675 -0.08(-0.67%)
Feb 11, 2004 11.31 11.69 11.25 11.69 400,128 +0.37(+3.31%)
Feb 10, 2004 11.36 11.36 11.13 11.32 510,980 -0.04(-0.34%)
Feb 09, 2004 11.53 11.62 11.29 11.36 574,276 -0.30(-2.54%)
Feb 06, 2004 11.64 11.74 11.50 11.65 524,495 +0.14(+1.24%)
Feb 05, 2004 11.50 11.74 11.26 11.51 1,466,055 -0.21(-1.75%)
Feb 04, 2004 11.21 12.22 11.04 11.71 3,162,197 +0.85(+7.87%)
Feb 03, 2004 10.08 10.94 10.05 10.86 1,401,220 +1.08(+11.05%)
Feb 02, 2004 9.821 9.912 9.745 9.779 120,603 -0.07(-0.71%)
Jan 30, 2004 9.639 9.849 9.639 9.849 118,208 +0.16(+1.69%)
Jan 29, 2004 9.808 9.873 9.680 9.686 166,107 -0.14(-1.40%)
Jan 28, 2004 9.977 10.07 9.810 9.823 193,136 -0.25(-2.50%)
Jan 27, 2004 10.12 10.34 10.07 10.08 342,649 -0.07(-0.69%)
Jan 26, 2004 9.865 10.18 9.865 10.15 379,600 +0.23(+2.31%)
Jan 23, 2004 9.771 10.06 9.771 9.917 183,385 +0.12(+1.25%)
Jan 22, 2004 9.925 10.10 9.776 9.795 198,952 -0.17(-1.72%)
Jan 21, 2004 9.558 9.974 9.444 9.966 441,527 +0.44(+4.67%)
Jan 20, 2004 9.610 9.613 9.413 9.522 422,196 -0.15(-1.58%)
Jan 16, 2004 9.039 9.977 9.013 9.675 1,620,529 +0.66(+7.35%)
Jan 15, 2004 8.755 9.020 8.755 9.013 311,931 +0.24(+2.69%)
Jan 14, 2004 8.735 8.792 8.703 8.776 85,696 +0.04(+0.42%)
Jan 13, 2004 8.729 8.815 8.701 8.740 260,136 -0.05(-0.53%)
Jan 12, 2004 8.514 8.787 8.514 8.787 159,019 +0.21(+2.48%)
Jan 09, 2004 8.522 8.574 8.496 8.574 108,611 +0.05(+0.58%)
Jan 08, 2004 8.542 8.558 8.470 8.524 212,382 +0.04(+0.49%)
Jan 07, 2004 8.509 8.568 8.451 8.483 129,199 -0.02(-0.27%)
Jan 06, 2004 8.446 8.522 8.446 8.506 471,293 +0.02(+0.28%)
Jan 05, 2004 8.441 8.542 8.441 8.483 265,669 +0.01(+0.15%)
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.