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 (%)
Feb 27, 2009	9.815	10.42	9.815	10.18	18,335,278	+0.08(+0.81%)
Feb 26, 2009	10.06	10.17	9.885	10.10	13,494,638	+0.23(+2.31%)
Feb 25, 2009	9.715	10.10	9.464	9.867	13,725,168	+0.15(+1.50%)
Feb 24, 2009	9.452	9.721	9.236	9.721	11,759,457	+0.45(+4.85%)
Feb 23, 2009	9.435	9.639	9.271	9.271	10,276,923	-0.18(-1.92%)
Feb 20, 2009	9.335	9.540	9.125	9.452	17,225,402	+0.05(+0.56%)
Feb 19, 2009	9.715	9.821	9.400	9.400	7,395,329	-0.29(-3.02%)
Feb 18, 2009	9.704	9.879	9.505	9.692	8,112,894	+0.03(+0.30%)
Feb 17, 2009	9.850	9.908	9.657	9.663	8,639,853	-0.33(-3.28%)
Feb 13, 2009	10.10	10.20	9.628	9.990	8,629,387	-0.12(-1.21%)
Feb 12, 2009	9.786	10.16	9.762	10.11	10,372,837	-0.08(-0.75%)
Feb 11, 2009	9.961	10.21	9.938	10.19	6,621,591	+0.27(+2.71%)
Feb 10, 2009	10.19	10.35	9.908	9.920	16,797,846	-0.43(-4.12%)
Feb 09, 2009	10.11	10.39	10.04	10.35	6,474,539	+0.06(+0.63%)
Feb 06, 2009	10.01	10.29	9.984	10.28	8,850,340	+0.32(+3.17%)
Feb 05, 2009	9.973	10.18	9.692	9.967	10,193,041	+0.17(+1.73%)
Feb 04, 2009	9.914	10.08	9.698	9.797	9,725,801	+0.01(+0.06%)
Feb 03, 2009	9.762	9.908	9.604	9.791	6,222,885	+0.03(+0.30%)

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.