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 31, 2009 10.21 10.63 10.19 10.50 11,357,535 +0.30(+2.92%)
Mar 30, 2009 9.943 10.43 9.943 10.21 9,998,831 -0.08(-0.74%)
Mar 26, 2009 10.05 10.36 10.00 10.28 11,440,125 +0.26(+2.57%)
Mar 25, 2009 9.920 10.07 9.669 10.03 11,223,399 +0.19(+1.96%)
Mar 24, 2009 10.23 10.35 9.826 9.832 8,908,360 -0.58(-5.56%)
Mar 23, 2009 9.990 10.52 9.879 10.41 11,764,002 +0.68(+7.03%)
Mar 20, 2009 10.15 10.16 9.587 9.727 12,716,972 -0.20(-2.00%)
Mar 19, 2009 10.52 10.52 9.815 9.926 12,151,799 -0.47(-4.50%)
Mar 18, 2009 10.06 10.49 9.867 10.39 14,296,119 +0.23(+2.24%)
Mar 17, 2009 9.867 10.30 9.750 10.17 9,027,002 +0.26(+2.60%)
Mar 16, 2009 10.32 10.40 9.826 9.908 10,957,426 -0.27(-2.70%)
Mar 13, 2009 10.49 10.52 10.14 10.18 11,978,351 -0.25(-2.41%)
Mar 12, 2009 10.22 10.45 9.955 10.43 11,415,020 +0.23(+2.23%)
Mar 11, 2009 10.35 10.43 10.12 10.21 9,976,893 -0.16(-1.58%)
Mar 10, 2009 10.29 10.41 10.11 10.37 13,708,580 +0.28(+2.78%)
Mar 09, 2009 9.727 10.18 9.692 10.09 10,508,149 +0.23(+2.31%)
Mar 06, 2009 9.797 9.967 9.628 9.862 10,796,668 +0.12(+1.26%)
Mar 05, 2009 9.967 10.15 9.669 9.739 14,381,620 -0.46(-4.47%)
Mar 04, 2009 10.12 10.38 9.990 10.19 11,910,582 +0.25(+2.53%)
Mar 02, 2009 9.980 10.12 9.914 9.943 12,193,471 -0.23(-2.30%)
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%)
Feb 02, 2009 9.447 9.791 9.382 9.762 6,452,659 +0.20(+2.08%)
Jan 30, 2009 9.908 9.914 9.476 9.563 8,541,969 -0.09(-0.91%)
Jan 29, 2009 10.09 10.14 9.639 9.651 7,344,438 -0.49(-4.84%)
Jan 28, 2009 10.45 10.45 9.926 10.14 11,794,399 -0.09(-0.91%)
Jan 27, 2009 9.990 10.26 9.826 10.24 8,206,376 +0.32(+3.24%)
Jan 26, 2009 10.01 10.38 9.914 9.914 10,345,863 -0.23(-2.25%)
Jan 23, 2009 9.429 10.30 9.359 10.14 12,394,118 +0.57(+5.99%)
Jan 22, 2009 9.815 9.955 9.423 9.569 9,488,310 -0.44(-4.44%)
Jan 21, 2009 9.493 10.01 9.359 10.01 12,502,764 +0.62(+6.60%)
Jan 20, 2009 9.815 9.961 9.365 9.394 13,219,376 -0.44(-4.52%)
Jan 16, 2009 9.826 9.967 9.534 9.838 10,762,062 +0.11(+1.08%)
Jan 15, 2009 9.470 9.914 9.353 9.733 9,669,478 +0.28(+2.97%)
Jan 14, 2009 9.470 9.628 9.411 9.452 5,643,718 -0.29(-2.94%)
Jan 13, 2009 9.499 9.780 9.482 9.739 4,325,492 +0.21(+2.21%)
Jan 12, 2009 9.745 9.826 9.499 9.528 5,831,950 -0.16(-1.63%)
Jan 09, 2009 9.955 10.17 9.686 9.686 7,425,396 -0.43(-4.28%)
Jan 08, 2009 9.862 10.12 9.856 10.12 4,916,158 +0.25(+2.55%)
Jan 07, 2009 9.891 10.14 9.862 9.867 6,052,053 -0.11(-1.06%)
Jan 06, 2009 10.15 10.31 9.879 9.973 5,548,255 -0.13(-1.27%)
Jan 05, 2009 10.28 10.37 10.05 10.10 5,690,177 -0.30(-2.87%)
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.