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, 2007 10.40 10.43 10.15 10.39 6,535,636 +0.08(+0.74%)
Oct 30, 2007 10.40 10.47 10.25 10.32 7,780,275 -0.13(-1.29%)
Oct 29, 2007 10.63 10.63 10.34 10.45 5,661,612 -0.10(-0.94%)
Oct 26, 2007 10.61 10.62 10.42 10.55 4,361,419 +0.09(+0.84%)
Oct 25, 2007 10.80 10.80 10.36 10.46 5,218,637 -0.29(-2.72%)
Oct 24, 2007 10.77 10.80 10.64 10.76 13,026,784 -0.05(-0.49%)
Oct 23, 2007 10.50 10.84 10.47 10.81 9,957,201 +0.33(+3.18%)
Oct 22, 2007 10.31 10.49 10.15 10.48 6,155,549 +0.05(+0.51%)
Oct 19, 2007 10.49 10.49 10.23 10.42 6,866,292 +0.02(+0.22%)
Oct 18, 2007 10.17 10.49 10.09 10.40 8,360,169 +0.36(+3.61%)
Oct 17, 2007 10.09 10.34 9.920 10.04 5,040,063 -0.05(-0.52%)
Oct 16, 2007 10.36 10.36 10.08 10.09 3,472,217 -0.22(-2.10%)
Oct 15, 2007 10.64 10.64 10.25 10.31 2,460,777 -0.23(-2.16%)
Oct 12, 2007 10.55 10.64 10.46 10.53 3,082,794 -0.06(-0.55%)
Oct 11, 2007 10.62 10.87 10.54 10.59 6,038,860 -0.05(-0.49%)
Oct 10, 2007 10.41 10.67 10.38 10.64 10,399,433 +0.24(+2.30%)
Oct 09, 2007 10.29 10.43 10.21 10.41 5,083,252 +0.17(+1.66%)
Oct 08, 2007 10.33 10.36 10.18 10.24 2,109,807 -0.05(-0.51%)
Oct 05, 2007 10.43 10.44 10.22 10.29 3,007,575 +0.02(+0.17%)
Oct 04, 2007 10.41 10.44 10.24 10.27 1,490,647 -0.06(-0.62%)
Oct 03, 2007 10.44 10.47 10.29 10.34 2,436,373 -0.10(-0.95%)
Oct 02, 2007 10.33 10.51 10.26 10.43 2,392,545 +0.18(+1.71%)
Oct 01, 2007 10.07 10.39 10.04 10.26 3,261,207 +0.16(+1.56%)
Sep 28, 2007 10.01 10.12 10.01 10.10 3,031,993 +0.03(+0.29%)
Sep 27, 2007 10.00 10.11 9.984 10.07 2,325,211 +0.12(+1.17%)
Sep 26, 2007 9.961 10.11 9.943 9.955 2,895,927 +0.05(+0.53%)
Sep 25, 2007 10.01 10.10 9.879 9.902 4,499,013 -0.18(-1.80%)
Sep 24, 2007 10.11 10.18 10.01 10.08 3,431,104 -0.03(-0.29%)
Sep 21, 2007 10.19 10.25 10.05 10.11 3,209,950 -0.07(-0.69%)
Sep 20, 2007 10.26 10.34 10.11 10.18 2,710,202 -0.08(-0.74%)
Sep 19, 2007 10.32 10.41 10.21 10.26 2,446,743 +0.04(+0.40%)
Sep 18, 2007 9.990 10.24 9.862 10.22 4,041,790 +0.28(+2.82%)
Sep 17, 2007 9.914 9.990 9.885 9.938 2,769,639 -0.01(-0.12%)
Sep 14, 2007 9.826 9.984 9.826 9.949 2,270,965 +0.01(+0.06%)
Sep 13, 2007 10.02 10.02 9.897 9.943 3,172,685 -0.01(-0.12%)
Sep 12, 2007 9.920 10.01 9.832 9.955 6,346,330 -0.04(-0.35%)
Sep 11, 2007 9.908 10.14 9.908 9.990 6,696,284 +0.06(+0.59%)
Sep 10, 2007 10.08 10.16 9.850 9.932 4,853,155 -0.18(-1.79%)
Sep 07, 2007 10.10 10.21 10.05 10.11 3,506,815 -0.12(-1.14%)
Sep 06, 2007 10.19 10.31 10.11 10.23 2,056,442 +0.02(+0.23%)
Sep 05, 2007 10.43 10.43 10.19 10.21 4,624,025 -0.25(-2.40%)
Sep 04, 2007 10.35 10.49 10.29 10.46 3,952,012 +0.12(+1.19%)
Aug 31, 2007 10.44 10.44 10.25 10.34 4,297,707 +0.01(+0.06%)
Aug 30, 2007 10.25 10.41 10.11 10.33 5,320,781 +0.01(+0.06%)
Aug 29, 2007 10.05 10.32 9.867 10.32 6,320,197 +0.33(+3.28%)
Aug 28, 2007 10.14 10.14 9.955 9.996 4,271,053 -0.20(-1.95%)
Aug 27, 2007 10.48 10.48 10.17 10.19 6,932,666 -0.25(-2.41%)
Aug 24, 2007 10.45 10.49 10.26 10.45 3,327,898 +0.02(+0.17%)
Aug 23, 2007 10.71 10.71 10.35 10.43 4,695,514 -0.18(-1.65%)
Aug 22, 2007 10.75 10.88 10.52 10.60 9,578,017 -0.04(-0.33%)
Aug 21, 2007 10.23 10.77 10.17 10.64 9,122,729 +0.37(+3.58%)
Aug 20, 2007 10.09 10.31 10.05 10.27 7,656,904 +0.15(+1.50%)
Aug 17, 2007 10.01 10.31 9.821 10.12 11,421,582 +0.34(+3.47%)
Aug 16, 2007 9.265 9.797 9.265 9.780 5,840,987 +0.45(+4.82%)
Aug 15, 2007 9.236 9.517 9.125 9.330 3,733,701 +0.11(+1.20%)
Aug 14, 2007 9.382 9.458 9.213 9.219 2,855,310 -0.16(-1.74%)
Aug 13, 2007 9.528 9.832 9.306 9.382 5,576,163 -0.13(-1.35%)
Aug 10, 2007 9.318 9.534 8.874 9.511 7,152,227 +0.18(+1.88%)
Aug 09, 2007 9.540 9.540 9.084 9.335 14,708,756 -0.26(-2.74%)
Aug 08, 2007 9.289 9.675 9.207 9.599 17,884,500 +0.44(+4.79%)
Aug 07, 2007 8.961 9.271 8.932 9.160 14,319,625 +0.13(+1.42%)
Aug 06, 2007 8.827 9.055 8.640 9.031 10,811,506 +0.27(+3.07%)
Aug 03, 2007 8.809 9.271 8.698 8.763 8,522,724 -0.54(-5.78%)
Aug 02, 2007 9.347 9.499 9.195 9.300 9,455,386 +0.06(+0.70%)
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.