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 (%)
Nov 30, 2010 7.487 7.628 7.487 7.561 6,418,178 +0.02(+0.24%)
Nov 29, 2010 7.512 7.561 7.475 7.542 4,465,741 +0.00(+0.00%)
Nov 26, 2010 7.475 7.542 7.475 7.542 2,603,912 +0.00(+0.00%)
Nov 24, 2010 7.554 7.542 7.542 7.542 5,963,855 +0.04(+0.57%)
Nov 23, 2010 7.579 7.622 7.500 7.500 7,119,300 -0.11(-1.44%)
Nov 22, 2010 7.634 7.658 7.542 7.609 7,420,945 -0.04(-0.56%)
Nov 19, 2010 7.640 7.701 7.591 7.652 6,151,154 -0.01(-0.08%)
Nov 18, 2010 7.713 7.738 7.634 7.658 4,879,828 +0.01(+0.08%)
Nov 17, 2010 7.652 7.768 7.597 7.652 7,056,302 +0.03(+0.40%)
Nov 16, 2010 7.701 7.719 7.585 7.622 7,940,326 -0.10(-1.32%)
Nov 15, 2010 7.750 7.780 7.701 7.724 6,296,045 +0.10(+1.26%)
Nov 12, 2010 7.658 7.695 7.609 7.628 4,425,862 -0.07(-0.87%)
Nov 11, 2010 7.701 7.731 7.658 7.695 5,065,656 -0.04(-0.47%)
Nov 10, 2010 7.677 7.750 7.658 7.731 6,910,041 +0.07(+0.88%)
Nov 09, 2010 7.640 7.731 7.634 7.664 7,694,138 +0.02(+0.32%)
Nov 08, 2010 7.719 7.738 7.609 7.640 6,375,615 -0.10(-1.34%)
Nov 05, 2010 7.652 7.780 7.628 7.744 9,891,666 +0.06(+0.79%)
Nov 04, 2010 7.603 7.689 7.536 7.683 17,971,154 +0.08(+1.04%)
Nov 03, 2010 7.628 7.646 7.536 7.603 10,919,941 -0.01(-0.08%)
Nov 02, 2010 7.683 7.683 7.530 7.609 7,120,273 +0.04(+0.48%)
Nov 01, 2010 7.536 7.597 7.457 7.573 8,144,860 +0.07(+0.91%)
Oct 29, 2010 7.463 7.585 7.445 7.504 8,882,362 +0.04(+0.55%)
Oct 28, 2010 7.628 7.640 7.463 7.463 6,585,856 -0.10(-1.33%)
Oct 27, 2010 7.534 7.582 7.515 7.564 8,079,569 -0.07(-0.87%)
Oct 25, 2010 7.654 7.687 7.600 7.630 12,225,670 +0.03(+0.40%)
Oct 22, 2010 7.835 7.889 7.570 7.600 11,034,773 -0.27(-3.37%)
Oct 21, 2010 7.986 8.004 7.853 7.865 4,345,312 -0.08(-1.06%)
Oct 20, 2010 7.973 7.979 7.913 7.949 6,310,781 +0.01(+0.08%)
Oct 19, 2010 7.871 7.989 7.871 7.943 11,725,220 +0.01(+0.15%)
Oct 18, 2010 7.931 7.967 7.895 7.931 10,560,629 +0.01(+0.08%)
Oct 15, 2010 7.967 8.016 7.901 7.925 5,863,775 -0.02(-0.30%)
Oct 14, 2010 7.967 8.004 7.883 7.949 5,798,587 -0.05(-0.60%)
Oct 13, 2010 8.076 8.076 7.992 7.998 3,274,162 -0.04(-0.45%)
Oct 12, 2010 7.973 8.052 7.931 8.034 3,035,612 +0.03(+0.38%)
Oct 11, 2010 8.022 8.058 7.979 8.004 2,740,017 -0.02(-0.30%)
Oct 08, 2010 8.088 8.100 7.992 8.028 3,916,751 -0.04(-0.52%)
Oct 07, 2010 8.106 8.142 8.016 8.070 4,433,759 -0.02(-0.30%)
Oct 06, 2010 8.064 8.106 8.016 8.094 3,795,025 +0.08(+1.05%)
Oct 05, 2010 7.973 8.034 7.919 8.010 7,058,327 +0.11(+1.37%)
Oct 04, 2010 7.877 7.925 7.829 7.901 4,007,567 +0.04(+0.54%)
Oct 01, 2010 7.907 7.973 7.811 7.859 4,954,858 -0.03(-0.38%)
Sep 30, 2010 7.895 8.010 7.859 7.889 4,894,478 +0.03(+0.38%)
Sep 29, 2010 7.835 7.949 7.811 7.859 5,066,366 -0.01(-0.08%)
Sep 28, 2010 7.781 7.877 7.726 7.865 4,892,865 +0.09(+1.16%)
Sep 27, 2010 7.895 7.919 7.769 7.775 6,985,453 -0.16(-1.99%)
Sep 24, 2010 7.769 7.943 7.744 7.933 4,519,345 +0.22(+2.91%)
Sep 23, 2010 7.732 7.853 7.690 7.708 4,559,995 -0.04(-0.47%)
Sep 22, 2010 7.853 7.865 7.732 7.744 3,807,829 -0.09(-1.15%)
Sep 21, 2010 7.907 7.955 7.835 7.835 7,576,091 -0.06(-0.76%)
Sep 20, 2010 7.841 7.955 7.823 7.895 4,706,806 +0.08(+1.08%)
Sep 17, 2010 7.895 7.901 7.793 7.811 5,578,207 -0.11(-1.37%)
Sep 15, 2010 7.901 7.955 7.859 7.919 4,968,281 +0.02(+0.23%)
Sep 14, 2010 8.022 8.028 7.901 7.901 6,669,288 -0.09(-1.15%)
Sep 13, 2010 7.967 8.004 7.931 7.993 3,280,397 +0.10(+1.24%)
Sep 10, 2010 7.967 7.973 7.877 7.895 3,531,230 -0.04(-0.46%)
Sep 09, 2010 7.979 7.992 7.841 7.931 6,787,965 +0.06(+0.77%)
Sep 08, 2010 7.805 7.901 7.799 7.871 4,471,507 +0.07(+0.85%)
Sep 07, 2010 7.763 7.871 7.726 7.805 5,535,810 +0.04(+0.54%)
Sep 03, 2010 7.732 7.835 7.690 7.763 4,010,743 +0.10(+1.26%)
Sep 02, 2010 7.672 7.720 7.606 7.666 6,424,409 -0.01(-0.08%)
Sep 01, 2010 7.720 7.744 7.570 7.672 7,041,250 +0.02(+0.24%)
Aug 31, 2010 7.576 7.684 7.576 7.654 4,511,800 +0.05(+0.59%)
Aug 30, 2010 7.702 7.708 7.606 7.609 3,077,867 -0.10(-1.29%)
Aug 27, 2010 7.732 7.732 7.606 7.708 4,505,681 +0.07(+0.95%)
Aug 26, 2010 7.738 7.781 7.636 7.636 3,411,576 -0.07(-0.86%)
Aug 25, 2010 7.714 7.769 7.639 7.702 5,588,000 -0.04(-0.47%)
Aug 24, 2010 7.865 7.865 7.732 7.738 6,243,686 -0.18(-2.28%)
Aug 23, 2010 7.998 8.034 7.913 7.919 14,463,408 -0.06(-0.76%)
Aug 20, 2010 7.895 7.986 7.877 7.979 6,685,541 +0.07(+0.84%)
Aug 19, 2010 8.046 8.130 7.907 7.913 4,896,553 -0.18(-2.23%)
Aug 18, 2010 8.112 8.136 8.046 8.094 5,098,330 -0.03(-0.33%)
Aug 17, 2010 8.088 8.184 8.046 8.121 4,381,721 +0.07(+0.86%)
Aug 16, 2010 7.967 8.052 7.907 8.052 4,611,092 +0.09(+1.10%)
Aug 13, 2010 7.961 8.052 7.925 7.964 3,793,449 -0.02(-0.26%)
Aug 12, 2010 7.986 8.082 7.955 7.986 5,954,310 -0.09(-1.12%)
Aug 11, 2010 8.221 8.227 8.064 8.076 5,789,362 -0.21(-2.55%)
Aug 10, 2010 8.209 8.371 8.178 8.287 8,244,872 +0.04(+0.51%)
Aug 09, 2010 8.245 8.257 8.142 8.245 3,893,815 +0.07(+0.81%)
Aug 06, 2010 8.221 8.263 8.088 8.178 5,379,080 -0.07(-0.80%)
Aug 05, 2010 8.209 8.263 8.202 8.245 5,002,973 +0.01(+0.07%)
Aug 04, 2010 8.311 8.329 8.215 8.239 4,104,615 -0.05(-0.58%)
Aug 03, 2010 8.365 8.389 8.251 8.287 7,321,294 -0.09(-1.08%)
Aug 02, 2010 8.413 8.431 8.275 8.377 6,511,591 +0.04(+0.43%)
Jul 30, 2010 8.317 8.377 8.299 8.341 5,288,508 +0.00(+0.00%)
Jul 29, 2010 8.444 8.510 8.299 8.341 10,348,773 -0.07(-0.86%)
Jul 28, 2010 8.438 8.558 8.359 8.413 4,626,417 -0.05(-0.61%)
Jul 27, 2010 8.477 8.554 8.357 8.465 8,578,056 +0.01(+0.14%)
Jul 26, 2010 8.429 8.488 8.351 8.453 5,153,767 +0.08(+0.93%)
Jul 23, 2010 8.304 8.381 8.161 8.375 7,643,730 +0.07(+0.86%)
Jul 22, 2010 8.220 8.334 8.173 8.304 5,925,984 +0.18(+2.20%)
Jul 21, 2010 8.435 8.435 8.107 8.125 8,451,799 -0.27(-3.20%)
Jul 20, 2010 8.161 8.399 8.137 8.393 6,113,410 +0.18(+2.18%)
Jul 19, 2010 8.131 8.280 8.080 8.214 7,954,089 +0.09(+1.10%)
Jul 16, 2010 8.345 8.375 8.029 8.125 14,516,742 -0.31(-3.67%)
Jul 15, 2010 8.393 8.483 8.250 8.435 9,866,773 +0.04(+0.43%)
Jul 14, 2010 8.393 8.423 8.339 8.399 5,085,995 -0.01(-0.14%)
Jul 13, 2010 8.494 8.548 8.375 8.411 12,698,685 +0.00(+0.00%)
Jul 12, 2010 8.226 8.494 8.226 8.411 10,285,913 +0.14(+1.66%)
Jul 09, 2010 8.190 8.280 8.155 8.274 4,821,072 +0.10(+1.17%)
Jul 08, 2010 8.214 8.310 8.059 8.179 9,417,346 -0.05(-0.65%)
Jul 07, 2010 7.994 8.244 7.988 8.232 6,579,391 +0.23(+2.91%)
Jul 06, 2010 8.131 8.149 7.952 8.000 19,913,214 +0.04(+0.45%)
Jul 02, 2010 8.137 8.143 7.910 7.964 6,683,877 -0.10(-1.18%)
Jul 01, 2010 8.035 8.161 7.910 8.059 9,560,339 +0.01(+0.15%)
Jun 30, 2010 8.101 8.226 8.041 8.047 11,973,495 -0.02(-0.22%)
Jun 29, 2010 8.155 8.196 8.047 8.065 12,940,154 -0.29(-3.43%)
Jun 25, 2010 8.304 8.356 8.217 8.351 9,179,910 +0.08(+1.01%)
Jun 24, 2010 8.375 8.423 8.244 8.268 9,257,733 -0.15(-1.77%)
Jun 23, 2010 8.453 8.530 8.375 8.417 7,162,383 -0.05(-0.56%)
Jun 22, 2010 8.733 8.745 8.441 8.465 12,055,384 -0.27(-3.14%)
Jun 21, 2010 8.697 8.739 8.655 8.739 9,231,024 +0.07(+0.83%)
Jun 18, 2010 8.709 8.757 8.626 8.667 9,297,325 -0.02(-0.27%)
Jun 17, 2010 8.745 8.745 8.578 8.691 8,227,883 +0.00(+0.00%)
Jun 16, 2010 8.453 8.763 8.405 8.691 20,217,960 +0.23(+2.75%)
Jun 15, 2010 8.417 8.483 8.375 8.459 9,429,031 +0.07(+0.78%)
Jun 14, 2010 8.483 8.530 8.387 8.393 6,246,510 -0.06(-0.71%)
Jun 11, 2010 8.405 8.465 8.357 8.453 8,361,662 -0.04(-0.42%)
Jun 10, 2010 8.512 8.518 8.345 8.488 10,615,815 +0.11(+1.35%)
Jun 09, 2010 8.494 8.524 8.351 8.375 12,247,824 -0.05(-0.64%)
Jun 08, 2010 8.351 8.453 8.310 8.429 12,295,244 +0.08(+1.00%)
Jun 07, 2010 8.334 8.494 8.310 8.345 9,949,561 +0.04(+0.43%)
Jun 04, 2010 8.214 8.512 8.196 8.310 18,428,536 +0.01(+0.14%)
Jun 03, 2010 8.310 8.363 8.283 8.298 9,342,374 -0.04(-0.43%)
Jun 02, 2010 8.298 8.334 8.250 8.334 10,069,678 +0.08(+1.01%)
Jun 01, 2010 8.292 8.363 8.244 8.250 11,756,336 -0.08(-0.93%)
May 28, 2010 8.429 8.423 8.326 8.328 15,340,253 -0.10(-1.20%)
May 27, 2010 8.465 8.497 8.310 8.429 17,504,646 +0.06(+0.71%)
May 26, 2010 8.471 8.560 8.339 8.369 10,054,023 -0.07(-0.85%)
May 25, 2010 8.369 8.506 8.339 8.441 12,017,689 -0.02(-0.28%)
May 24, 2010 8.518 8.590 8.435 8.465 8,046,049 -0.10(-1.18%)
May 21, 2010 8.423 8.578 8.405 8.566 11,256,233 +0.05(+0.56%)
May 20, 2010 8.572 8.697 8.506 8.518 15,365,809 -0.21(-2.46%)
May 19, 2010 8.715 8.784 8.554 8.733 10,734,315 -0.00(-0.03%)
May 18, 2010 8.906 8.906 8.712 8.736 8,864,790 -0.09(-0.98%)
May 17, 2010 8.715 8.840 8.679 8.822 10,584,180 +0.15(+1.72%)
May 14, 2010 8.721 8.810 8.643 8.673 10,409,610 -0.08(-0.89%)
May 13, 2010 8.840 8.876 8.751 8.751 11,047,349 -0.09(-1.01%)
May 12, 2010 8.787 8.876 8.661 8.840 11,274,867 +0.07(+0.82%)
May 11, 2010 8.846 8.894 8.709 8.769 11,621,112 -0.15(-1.74%)
May 10, 2010 8.804 9.013 8.775 8.924 11,355,337 +0.35(+4.03%)
May 07, 2010 8.787 8.894 8.554 8.578 14,886,370 -0.13(-1.44%)
May 06, 2010 8.888 8.950 8.387 8.703 20,543,850 -0.24(-2.67%)
May 05, 2010 8.977 9.049 8.894 8.942 14,393,563 -0.12(-1.32%)
May 04, 2010 9.091 9.150 9.025 9.061 9,418,707 -0.16(-1.75%)
May 03, 2010 9.299 9.299 9.114 9.222 9,941,309 -0.03(-0.32%)
Apr 30, 2010 9.311 9.323 9.192 9.252 8,518,585 -0.03(-0.32%)
Apr 29, 2010 9.359 9.430 9.174 9.281 10,950,309 -0.02(-0.26%)
Apr 28, 2010 9.305 9.490 9.269 9.305 10,348,230 +0.07(+0.74%)
Apr 27, 2010 9.443 9.479 9.213 9.237 13,839,166 -0.24(-2.49%)
Apr 26, 2010 9.561 9.685 9.437 9.473 20,493,756 +0.08(+0.88%)
Apr 23, 2010 9.443 9.479 9.349 9.390 8,525,373 -0.07(-0.75%)
Apr 22, 2010 9.514 9.543 9.414 9.461 9,426,575 -0.08(-0.87%)
Apr 21, 2010 9.626 9.650 9.502 9.543 6,779,061 -0.06(-0.61%)
Apr 20, 2010 9.502 9.617 9.449 9.603 8,535,765 +0.16(+1.69%)
Apr 19, 2010 9.558 9.644 9.361 9.443 14,225,622 -0.24(-2.44%)
Apr 16, 2010 9.874 9.886 9.349 9.679 20,481,862 -0.15(-1.50%)
Apr 15, 2010 9.774 9.868 9.762 9.827 10,086,882 +0.07(+0.73%)
Apr 14, 2010 9.827 9.909 9.738 9.756 8,095,988 -0.07(-0.72%)
Apr 13, 2010 9.797 9.827 9.667 9.827 8,221,963 +0.03(+0.30%)
Apr 12, 2010 9.774 9.803 9.697 9.797 5,655,165 +0.02(+0.24%)
Apr 09, 2010 9.709 9.785 9.620 9.774 10,727,664 +0.05(+0.55%)
Apr 08, 2010 9.573 9.744 9.526 9.721 13,097,740 +0.18(+1.86%)
Apr 07, 2010 9.408 9.644 9.290 9.543 15,239,287 +0.21(+2.28%)
Apr 06, 2010 9.213 9.355 9.160 9.331 12,809,372 +0.12(+1.28%)
Apr 05, 2010 9.331 9.331 9.172 9.213 9,383,618 -0.05(-0.57%)
Apr 01, 2010 9.242 9.266 9.266 9.266 6,830,763 +0.05(+0.51%)
Mar 31, 2010 9.213 9.290 9.195 9.219 9,634,447 -0.04(-0.45%)
Mar 30, 2010 9.307 9.325 9.237 9.260 7,447,947 -0.04(-0.38%)
Mar 29, 2010 9.319 9.319 9.207 9.296 5,245,231 +0.04(+0.45%)
Mar 26, 2010 9.296 9.366 9.183 9.254 11,792,396 +0.01(+0.06%)
Mar 25, 2010 9.195 9.296 9.166 9.248 10,130,115 +0.08(+0.84%)
Mar 24, 2010 9.284 9.296 9.154 9.172 9,240,437 -0.10(-1.08%)
Mar 23, 2010 9.325 9.343 9.225 9.272 6,317,702 -0.03(-0.32%)
Mar 22, 2010 9.319 9.355 9.207 9.302 8,887,926 -0.02(-0.19%)
Mar 19, 2010 9.361 9.437 9.201 9.319 18,496,942 +0.14(+1.54%)
Mar 18, 2010 9.189 9.201 9.145 9.178 5,157,235 -0.04(-0.38%)
Mar 17, 2010 9.231 9.254 9.166 9.213 6,965,999 +0.03(+0.32%)
Mar 16, 2010 9.189 9.225 9.148 9.183 5,556,474 +0.01(+0.13%)
Mar 15, 2010 9.119 9.302 9.095 9.172 8,607,266 -0.02(-0.26%)
Mar 12, 2010 9.366 9.366 9.178 9.195 7,179,329 -0.09(-0.95%)
Mar 11, 2010 9.148 9.290 9.148 9.284 9,843,003 +0.09(+0.96%)
Mar 10, 2010 9.183 9.237 9.133 9.195 6,751,001 -0.02(-0.18%)
Mar 09, 2010 9.172 9.237 9.142 9.212 9,153,324 -0.02(-0.21%)
Mar 08, 2010 9.124 9.242 9.124 9.231 5,114,209 +0.02(+0.26%)
Mar 05, 2010 9.119 9.278 8.989 9.207 8,764,285 +0.14(+1.56%)
Mar 04, 2010 9.101 9.160 9.024 9.065 3,335,127 -0.05(-0.52%)
Mar 03, 2010 9.237 9.254 9.048 9.113 5,566,644 -0.10(-1.09%)
Mar 02, 2010 9.313 9.313 9.178 9.213 5,291,397 -0.06(-0.64%)
Mar 01, 2010 9.284 9.302 9.172 9.272 5,655,368 -0.02(-0.25%)
Feb 26, 2010 9.296 9.309 9.166 9.296 8,045,286 +0.05(+0.57%)
Feb 25, 2010 9.160 9.254 9.119 9.242 4,530,691 -0.04(-0.45%)
Feb 24, 2010 9.225 9.284 9.113 9.284 7,211,188 +0.14(+1.48%)
Feb 23, 2010 9.284 9.343 9.142 9.148 7,992,873 -0.11(-1.15%)
Feb 22, 2010 9.302 9.331 9.231 9.254 7,313,369 -0.07(-0.76%)
Feb 19, 2010 9.254 9.408 9.207 9.325 8,292,502 +0.14(+1.48%)
Feb 18, 2010 9.366 9.408 9.178 9.189 18,023,142 -0.15(-1.64%)
Feb 17, 2010 9.337 9.375 9.266 9.343 4,915,933 +0.00(+0.00%)
Feb 16, 2010 9.201 9.343 9.201 9.343 5,815,077 +0.14(+1.54%)
Feb 12, 2010 9.119 9.201 9.201 9.201 5,987,147 +0.01(+0.06%)
Feb 11, 2010 9.101 9.219 9.071 9.195 3,954,245 +0.05(+0.52%)
Feb 10, 2010 9.178 9.195 9.077 9.148 5,687,630 -0.01(-0.06%)
Feb 09, 2010 9.071 9.213 9.036 9.154 6,121,717 +0.16(+1.77%)
Feb 08, 2010 8.959 9.154 8.941 8.995 6,214,003 -0.06(-0.72%)
Feb 05, 2010 8.959 9.101 8.894 9.060 8,375,093 +0.09(+1.05%)
Feb 04, 2010 9.201 9.201 8.953 8.965 6,702,485 -0.19(-2.06%)
Feb 03, 2010 9.189 9.296 9.113 9.154 5,640,770 -0.09(-0.96%)
Feb 02, 2010 9.302 9.361 9.172 9.242 8,609,808 -0.06(-0.63%)
Feb 01, 2010 9.514 9.543 9.254 9.302 9,791,203 -0.24(-2.54%)
Jan 29, 2010 9.172 9.650 9.166 9.543 16,846,216 +0.31(+3.39%)
Jan 28, 2010 9.366 9.443 9.207 9.231 8,804,873 -0.10(-1.12%)
Jan 27, 2010 9.306 9.406 9.213 9.335 9,654,298 +0.04(+0.38%)
Jan 26, 2010 9.406 9.505 9.289 9.300 5,685,105 -0.21(-2.21%)
Jan 25, 2010 9.622 9.639 9.359 9.511 8,121,278 +0.07(+0.74%)
Jan 22, 2010 9.645 9.856 9.353 9.441 12,158,043 -0.25(-2.59%)
Jan 21, 2010 9.698 9.786 9.581 9.692 7,692,235 -0.03(-0.30%)
Jan 20, 2010 9.680 9.756 9.645 9.721 4,759,926 -0.01(-0.12%)
Jan 19, 2010 9.750 9.821 9.692 9.733 5,074,824 +0.02(+0.18%)
Jan 15, 2010 9.897 9.715 9.715 9.715 5,324,500 -0.14(-1.42%)
Jan 14, 2010 9.745 9.891 9.710 9.856 3,810,219 +0.09(+0.90%)
Jan 13, 2010 9.745 9.821 9.675 9.768 5,519,877 +0.10(+1.03%)
Jan 12, 2010 9.826 9.914 9.651 9.669 6,505,134 -0.17(-1.72%)
Jan 11, 2010 9.955 9.984 9.815 9.838 2,943,530 -0.10(-1.00%)
Jan 08, 2010 9.850 9.938 9.821 9.938 4,178,864 +0.05(+0.47%)
Jan 07, 2010 9.838 9.978 9.745 9.891 5,272,541 +0.05(+0.48%)
Jan 06, 2010 9.826 9.873 9.750 9.844 3,526,866 -0.01(-0.06%)
Jan 05, 2010 9.791 9.867 9.680 9.850 6,095,121 +0.06(+0.60%)
Jan 04, 2010 9.821 9.938 9.756 9.791 5,015,935 +0.03(+0.30%)
Dec 31, 2009 9.756 9.762 9.762 9.762 3,925,332 -0.05(-0.54%)
Dec 30, 2009 9.768 9.821 9.710 9.815 2,730,003 +0.01(+0.12%)
Dec 29, 2009 9.809 9.885 9.762 9.803 3,297,542 -0.01(-0.06%)
Dec 28, 2009 9.908 9.926 9.768 9.809 3,479,771 -0.09(-0.89%)
Dec 24, 2009 9.879 9.897 9.809 9.897 2,178,977 +0.05(+0.53%)
Dec 23, 2009 9.996 10.01 9.826 9.844 5,003,338 -0.11(-1.12%)
Dec 22, 2009 9.973 9.990 9.862 9.955 5,411,096 +0.02(+0.18%)
Dec 21, 2009 9.897 10.03 9.774 9.938 5,005,765 +0.02(+0.18%)
Dec 18, 2009 9.844 9.922 9.675 9.920 11,022,055 +0.20(+2.04%)
Dec 17, 2009 9.692 9.786 9.645 9.721 5,697,256 -0.01(-0.06%)
Dec 16, 2009 9.721 9.786 9.593 9.727 5,575,655 +0.08(+0.80%)
Dec 15, 2009 9.710 9.791 9.622 9.650 5,014,449 -0.15(-1.50%)
Dec 14, 2009 9.715 9.821 9.581 9.797 4,666,817 +0.15(+1.58%)
Dec 11, 2009 9.634 9.704 9.581 9.645 5,510,258 +0.08(+0.86%)
Dec 10, 2009 9.517 9.645 9.482 9.563 3,885,042 +0.05(+0.55%)
Dec 09, 2009 9.447 9.528 9.394 9.511 7,046,550 +0.09(+0.99%)
Dec 08, 2009 9.341 9.473 9.300 9.417 5,416,266 +0.04(+0.44%)
Dec 07, 2009 9.482 9.482 9.335 9.376 4,817,174 -0.11(-1.17%)
Dec 04, 2009 9.464 9.528 9.353 9.487 6,871,711 +0.13(+1.44%)
Dec 03, 2009 9.499 9.575 9.353 9.353 4,873,355 -0.12(-1.23%)
Dec 02, 2009 9.394 9.517 9.394 9.470 5,719,951 +0.04(+0.37%)
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.