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, 2003 8.316 8.548 8.316 8.506 157,492 +0.17(+2.03%)
Oct 30, 2003 8.272 8.412 8.288 8.337 138,064 +0.06(+0.79%)
Oct 29, 2003 8.236 8.288 8.121 8.272 109,827 +0.08(+0.99%)
Oct 28, 2003 8.083 8.197 8.054 8.191 196,181 +0.09(+1.12%)
Oct 27, 2003 7.947 8.111 7.947 8.101 151,395 +0.13(+1.66%)
Oct 24, 2003 7.989 8.054 7.942 7.968 61,926 -0.07(-0.91%)
Oct 23, 2003 7.994 8.054 7.973 8.041 64,492 +0.01(+0.13%)
Oct 22, 2003 8.080 8.080 7.992 8.031 64,150 -0.03(-0.35%)
Oct 21, 2003 8.046 8.080 7.932 8.059 146,419 +0.01(+0.13%)
Oct 20, 2003 8.054 8.106 8.046 8.049 79,158 -0.05(-0.58%)
Oct 17, 2003 8.267 8.277 8.067 8.096 127,661 -0.16(-1.92%)
Oct 16, 2003 8.267 8.267 8.257 8.254 88,996 -0.00(-0.03%)
Oct 15, 2003 8.262 8.264 8.192 8.257 55,583 +0.02(+0.25%)
Oct 14, 2003 8.132 8.259 8.088 8.236 130,817 +0.12(+1.54%)
Oct 13, 2003 8.080 8.132 8.025 8.111 74,072 -0.02(-0.22%)
Oct 10, 2003 8.033 8.132 7.994 8.129 87,166 +0.07(+0.84%)
Oct 09, 2003 8.033 8.124 7.994 8.062 82,643 -0.04(-0.48%)
Oct 08, 2003 8.072 8.101 8.015 8.101 112,352 +0.03(+0.32%)
Oct 07, 2003 7.973 8.075 7.937 8.075 77,692 +0.08(+1.04%)
Oct 06, 2003 8.002 8.077 7.947 7.992 146,583 -0.09(-1.13%)
Oct 03, 2003 7.958 8.096 7.934 8.083 88,596 +0.17(+2.13%)
Oct 02, 2003 7.869 7.963 7.818 7.914 100,216 +0.01(+0.07%)
Oct 01, 2003 7.766 7.927 7.724 7.908 109,728 +0.11(+1.47%)
Sep 30, 2003 7.799 7.875 7.729 7.794 92,845 -0.03(-0.40%)
Sep 29, 2003 7.846 7.867 7.747 7.825 178,699 +0.03(+0.37%)
Sep 26, 2003 7.869 7.976 7.797 7.797 61,565 -0.10(-1.28%)
Sep 25, 2003 7.963 7.963 7.810 7.898 102,464 -0.05(-0.62%)
Sep 24, 2003 8.109 8.132 7.953 7.947 60,231 -0.16(-1.99%)
Sep 23, 2003 7.950 8.109 7.903 8.109 106,050 +0.12(+1.50%)
Sep 22, 2003 8.012 8.012 7.880 7.989 65,438 -0.02(-0.19%)
Sep 19, 2003 7.981 8.028 7.934 8.005 64,378 -0.01(-0.16%)
Sep 18, 2003 7.994 8.018 7.932 8.018 123,533 +0.06(+0.72%)
Sep 17, 2003 7.885 7.989 7.885 7.960 69,347 +0.03(+0.36%)
Sep 16, 2003 7.807 7.942 7.807 7.932 62,865 +0.04(+0.56%)
Sep 15, 2003 7.924 7.924 7.815 7.888 71,677 -0.04(-0.49%)
Sep 12, 2003 7.875 7.958 7.846 7.927 106,917 +0.03(+0.39%)
Sep 11, 2003 7.784 7.896 7.745 7.896 64,150 +0.10(+1.30%)
Sep 10, 2003 7.989 7.989 7.768 7.794 89,981 -0.16(-2.06%)
Sep 09, 2003 7.986 8.002 7.901 7.958 54,741 -0.04(-0.52%)
Sep 08, 2003 7.947 8.002 7.924 7.999 86,560 +0.02(+0.19%)
Sep 05, 2003 7.945 8.020 7.921 7.984 111,023 +0.07(+0.92%)
Sep 04, 2003 8.015 8.046 7.893 7.911 99,048 -0.10(-1.23%)
Sep 03, 2003 7.893 8.010 7.825 8.010 91,008 +0.12(+1.51%)
Sep 02, 2003 7.792 7.890 7.768 7.890 117,352 +0.12(+1.57%)
Aug 29, 2003 7.753 7.786 7.708 7.768 68,427 +0.03(+0.37%)
Aug 28, 2003 7.703 7.740 7.638 7.740 55,426 +0.05(+0.64%)
Aug 27, 2003 7.690 7.690 7.620 7.690 66,545 +0.04(+0.48%)
Aug 26, 2003 7.651 7.714 7.630 7.654 59,702 +0.00(+0.03%)
Aug 25, 2003 7.675 7.714 7.651 7.651 121,458 -0.05(-0.64%)
Aug 22, 2003 7.755 7.755 7.667 7.701 66,545 +0.02(+0.30%)
Aug 21, 2003 7.708 7.789 7.664 7.677 112,562 -0.03(-0.34%)
Aug 20, 2003 7.737 7.794 7.695 7.703 127,616 -0.03(-0.40%)
Aug 19, 2003 7.734 7.773 7.651 7.734 108,799 +0.04(+0.54%)
Aug 18, 2003 7.701 7.779 7.599 7.693 163,883 -0.02(-0.24%)
Aug 15, 2003 7.641 7.792 7.620 7.711 184,582 +0.14(+1.82%)
Aug 14, 2003 7.534 7.594 7.467 7.573 162,685 +0.11(+1.50%)
Aug 13, 2003 7.495 7.534 7.404 7.462 185,095 -0.02(-0.24%)
Aug 12, 2003 7.308 7.480 7.275 7.480 141,473 +0.21(+2.82%)
Aug 11, 2003 7.308 7.308 7.186 7.275 93,232 +0.05(+0.65%)
Aug 08, 2003 7.217 7.321 7.186 7.228 91,521 -0.05(-0.64%)
Aug 07, 2003 7.339 7.339 7.197 7.275 93,403 +0.01(+0.11%)
Aug 06, 2003 7.204 7.332 7.184 7.267 114,786 +0.10(+1.45%)
Aug 05, 2003 7.272 7.288 7.147 7.163 122,827 -0.12(-1.71%)
Aug 04, 2003 7.217 7.308 7.147 7.288 125,735 +0.07(+0.97%)
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.