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 (%)
Mar 29, 2002 6.376 6.443 6.339 6.404 201,176 +0.00(+0.00%)
Mar 28, 2002 6.376 6.443 6.339 6.404 201,176 +0.00(+0.00%)
Mar 27, 2002 6.313 6.443 6.301 6.404 166,107 +0.11(+1.69%)
Mar 26, 2002 6.287 6.318 6.225 6.298 84,849 +0.02(+0.25%)
Mar 25, 2002 6.300 6.334 6.222 6.282 241,377 -0.04(-0.70%)
Mar 22, 2002 6.326 6.409 6.303 6.326 87,073 +0.00(+0.04%)
Mar 21, 2002 6.357 6.422 6.300 6.324 235,732 -0.04(-0.57%)
Mar 20, 2002 6.352 6.422 6.275 6.360 170,384 +0.04(+0.62%)
Mar 19, 2002 6.326 6.365 6.311 6.321 94,942 -0.00(-0.04%)
Mar 18, 2002 6.264 6.378 6.261 6.324 290,302 +0.07(+1.08%)
Mar 15, 2002 6.209 6.331 6.209 6.256 164,909 +0.07(+1.18%)
Mar 14, 2002 6.142 6.261 6.131 6.183 283,802 +0.04(+0.63%)
Mar 13, 2002 6.113 6.191 6.079 6.144 96,653 +0.03(+0.47%)
Mar 12, 2002 6.157 6.160 6.056 6.116 91,521 -0.02(-0.25%)
Mar 11, 2002 6.072 6.144 6.040 6.131 225,639 +0.06(+1.07%)
Mar 08, 2002 6.022 6.105 6.020 6.067 195,702 +0.05(+0.87%)
Mar 07, 2002 6.027 6.105 5.981 6.014 108,970 -0.00(-0.04%)
Mar 06, 2002 6.038 6.061 5.988 6.017 200,663 -0.01(-0.13%)
Mar 05, 2002 6.038 6.051 5.996 6.025 104,009 +0.02(+0.26%)
Mar 04, 2002 5.988 6.066 5.970 6.009 171,239 +0.03(+0.52%)
Mar 01, 2002 5.986 5.999 5.939 5.978 193,991 +0.03(+0.44%)
Feb 28, 2002 5.976 5.986 5.913 5.952 213,664 +0.01(+0.13%)
Feb 27, 2002 5.970 5.988 5.911 5.944 413,129 -0.00(-0.04%)
Feb 26, 2002 5.955 5.976 5.892 5.947 101,956 +0.02(+0.31%)
Feb 25, 2002 5.908 5.970 5.846 5.929 320,924 +0.05(+0.93%)
Feb 22, 2002 5.822 5.911 5.788 5.874 158,751 +0.05(+0.89%)
Feb 21, 2002 5.822 5.921 5.820 5.822 262,589 +0.00(+0.00%)
Feb 20, 2002 5.729 5.861 5.703 5.822 188,004 +0.11(+1.86%)
Feb 19, 2002 5.856 5.856 5.698 5.716 128,814 -0.12(-2.00%)
Feb 18, 2002 5.846 5.898 5.796 5.833 260,194 +0.00(+0.00%)
Feb 15, 2002 5.846 5.898 5.796 5.833 260,194 -0.01(-0.22%)
Feb 14, 2002 5.859 5.882 5.783 5.846 212,637 +0.01(+0.22%)
Feb 13, 2002 5.775 5.877 5.768 5.833 432,289 +0.05(+0.90%)
Feb 12, 2002 5.747 5.804 5.737 5.781 180,134 +0.04(+0.68%)
Feb 11, 2002 5.687 5.742 5.666 5.742 269,774 +0.02(+0.27%)
Feb 08, 2002 5.700 5.768 5.677 5.726 105,206 +0.03(+0.46%)
Feb 07, 2002 5.607 5.716 5.604 5.700 242,574 +0.09(+1.57%)
Feb 06, 2002 5.653 5.716 5.534 5.612 145,750 -0.05(-0.96%)
Feb 05, 2002 5.690 5.729 5.612 5.666 179,963 -0.04(-0.77%)
Feb 04, 2002 5.703 5.721 5.638 5.711 326,227 -0.01(-0.09%)
Feb 01, 2002 5.721 5.742 5.695 5.716 159,264 +0.02(+0.27%)
Jan 31, 2002 5.679 5.744 5.679 5.700 838,747 +0.00(+0.00%)
Jan 30, 2002 5.764 5.768 5.672 5.700 211,611 -0.05(-0.95%)
Jan 29, 2002 5.809 5.856 5.716 5.755 193,478 -0.05(-0.89%)
Jan 28, 2002 5.762 5.846 5.731 5.807 500,716 +0.06(+1.13%)
Jan 25, 2002 5.677 5.760 5.638 5.742 514,060 +0.04(+0.68%)
Jan 24, 2002 5.672 5.703 5.625 5.703 754,924 +0.04(+0.69%)
Jan 23, 2002 5.534 5.669 5.534 5.664 3,046,725 +0.14(+2.44%)
Jan 22, 2002 5.534 5.612 5.500 5.529 516,968 -0.01(-0.09%)
Jan 21, 2002 5.453 5.547 5.368 5.534 578,210 +0.00(+0.00%)
Jan 18, 2002 5.453 5.547 5.368 5.534 578,210 +0.08(+1.53%)
Jan 17, 2002 5.536 5.536 5.407 5.451 339,570 -0.02(-0.38%)
Jan 16, 2002 5.430 5.539 5.399 5.471 100,246 +0.04(+0.72%)
Jan 15, 2002 5.413 5.560 5.391 5.433 96,140 +0.04(+0.77%)
Jan 14, 2002 5.560 5.560 5.378 5.391 139,249 -0.12(-2.12%)
Jan 11, 2002 5.535 5.560 5.471 5.508 116,668 -0.03(-0.52%)
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.