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, 2008 9.622 10.34 9.604 10.23 6,237,356 +0.20(+1.98%)
Oct 30, 2008 10.02 10.07 9.610 10.03 5,203,498 +0.36(+3.75%)
Oct 29, 2008 9.885 10.08 9.558 9.669 4,954,737 -0.51(-5.00%)
Oct 28, 2008 9.236 10.36 9.049 10.18 5,351,008 +1.07(+11.75%)
Oct 27, 2008 9.295 9.680 9.107 9.107 4,831,329 -0.30(-3.17%)
Oct 24, 2008 9.061 9.803 8.903 9.406 5,010,511 -0.30(-3.07%)
Oct 23, 2008 9.371 9.873 9.300 9.704 6,169,112 +0.23(+2.41%)
Oct 22, 2008 9.996 10.15 9.388 9.476 4,661,646 -0.60(-5.97%)
Oct 21, 2008 10.20 10.36 9.978 10.08 3,118,165 -0.26(-2.49%)
Oct 20, 2008 9.850 10.37 9.528 10.34 3,989,050 +0.42(+4.18%)
Oct 17, 2008 9.376 10.29 9.353 9.920 5,778,462 +0.26(+2.72%)
Oct 16, 2008 9.406 9.675 8.768 9.657 6,028,280 +0.57(+6.24%)
Oct 15, 2008 9.452 9.528 9.061 9.090 4,504,523 -0.50(-5.18%)
Oct 14, 2008 9.809 9.990 8.955 9.587 9,801,577 -0.06(-0.61%)
Oct 13, 2008 9.546 10.21 9.207 9.645 13,113,686 +0.88(+10.00%)
Oct 10, 2008 9.353 10.31 8.622 8.768 20,733,244 -0.83(-8.65%)
Oct 09, 2008 10.49 10.81 9.587 9.599 9,320,677 -0.88(-8.42%)
Oct 08, 2008 9.949 10.80 9.938 10.48 6,355,342 +0.22(+2.16%)
Oct 07, 2008 10.26 10.68 9.908 10.26 4,130,736 -0.11(-1.02%)
Oct 06, 2008 10.71 10.80 9.943 10.36 3,887,013 -0.30(-2.85%)
Oct 03, 2008 11.11 11.53 10.67 10.67 4,362,786 -0.03(-0.27%)
Oct 02, 2008 11.69 11.69 10.52 10.70 3,097,743 -0.88(-7.58%)
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.