Indicators

People's United Financial (NQ: PBCT )

19.41 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.53	10.64	10.49	10.53	12,503,656	-0.08(-0.78%)
Jan 29, 2015	10.51	10.65	10.46	10.62	4,475,337	+0.14(+1.36%)
Jan 28, 2015	10.68	10.72	10.47	10.47	4,780,940	-0.16(-1.55%)
Jan 27, 2015	10.72	10.75	10.62	10.64	4,404,848	-0.17(-1.54%)
Jan 26, 2015	10.74	10.86	10.63	10.80	4,614,208	+0.02(+0.21%)
Jan 23, 2015	10.89	10.91	10.75	10.78	3,490,004	-0.12(-1.09%)
Jan 22, 2015	10.61	10.91	10.53	10.90	5,529,381	+0.43(+4.10%)
Jan 21, 2015	10.42	10.54	10.38	10.47	4,017,393	+0.02(+0.21%)
Jan 20, 2015	10.60	10.62	10.42	10.45	6,084,534	-0.12(-1.12%)
Jan 16, 2015	10.44	10.58	10.34	10.57	8,027,437	+0.08(+0.78%)
Jan 15, 2015	10.70	10.72	10.46	10.49	7,426,437	-0.17(-1.60%)
Jan 14, 2015	10.67	10.71	10.43	10.66	8,578,867	-0.07(-0.69%)
Jan 13, 2015	10.87	10.94	10.62	10.73	5,715,874	-0.04(-0.41%)
Jan 12, 2015	10.83	10.84	10.72	10.78	4,824,899	-0.02(-0.21%)
Jan 09, 2015	11.01	11.04	10.80	10.80	3,191,041	-0.22(-2.01%)
Jan 08, 2015	10.93	11.04	10.91	11.02	3,323,370	+0.15(+1.36%)
Jan 07, 2015	10.82	10.88	10.75	10.87	4,063,746	+0.10(+0.96%)
Jan 06, 2015	10.95	10.97	10.69	10.77	5,137,565	-0.18(-1.62%)
Jan 05, 2015	11.17	11.17	10.92	10.95	3,667,807	-0.27(-2.38%)

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.