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 (%)
Jun 30, 2003 7.534 7.721 7.495 7.532 198,268 -0.06(-0.75%)
Jun 27, 2003 7.482 7.597 7.462 7.589 220,335 +0.15(+2.06%)
Jun 26, 2003 7.469 7.521 7.365 7.435 405,089 -0.03(-0.35%)
Jun 25, 2003 7.459 7.599 7.399 7.462 139,249 -0.03(-0.45%)
Jun 24, 2003 7.410 7.524 7.373 7.495 92,034 +0.11(+1.44%)
Jun 23, 2003 7.503 7.506 7.378 7.389 236,416 -0.09(-1.18%)
Jun 20, 2003 7.464 7.485 7.376 7.477 94,942 +0.06(+0.88%)
Jun 19, 2003 7.537 7.586 7.410 7.412 86,047 -0.14(-1.86%)
Jun 18, 2003 7.641 7.641 7.511 7.553 188,346 -0.08(-0.98%)
Jun 17, 2003 7.638 7.677 7.550 7.628 157,382 +0.03(+0.44%)
Jun 16, 2003 7.612 7.638 7.550 7.594 186,122 +0.01(+0.17%)
Jun 13, 2003 7.690 7.763 7.573 7.581 132,406 -0.17(-2.18%)
Jun 12, 2003 7.651 7.750 7.651 7.750 213,493 +0.08(+1.08%)
Jun 11, 2003 7.534 7.682 7.438 7.667 212,637 +0.13(+1.76%)
Jun 10, 2003 7.467 7.560 7.420 7.534 165,251 +0.07(+0.91%)
Jun 09, 2003 7.662 7.667 7.404 7.467 167,817 -0.12(-1.54%)
Jun 06, 2003 7.534 7.628 7.521 7.584 188,004 +0.06(+0.79%)
Jun 05, 2003 7.534 7.625 7.194 7.524 156,698 +0.05(+0.66%)
Jun 04, 2003 7.480 7.521 7.415 7.475 170,555 +0.01(+0.10%)
Jun 03, 2003 7.332 7.495 7.332 7.467 137,196 +0.10(+1.38%)
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.