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 (%)
Jul 31, 2003 7.404 7.462 7.321 7.402 301,935 +0.03(+0.42%)
Jul 30, 2003 7.326 7.381 7.275 7.371 123,682 -0.02(-0.21%)
Jul 29, 2003 7.404 7.417 7.319 7.386 111,878 +0.01(+0.18%)
Jul 28, 2003 7.298 7.404 7.275 7.373 126,590 +0.08(+1.07%)
Jul 25, 2003 7.340 7.355 7.249 7.295 89,468 +0.03(+0.43%)
Jul 24, 2003 7.210 7.324 7.210 7.264 94,771 -0.02(-0.21%)
Jul 23, 2003 7.293 7.314 7.212 7.280 141,131 +0.04(+0.61%)
Jul 22, 2003 7.210 7.332 7.210 7.236 226,665 +0.05(+0.65%)
Jul 21, 2003 7.469 7.501 7.176 7.189 256,602 -0.26(-3.52%)
Jul 18, 2003 7.438 7.508 7.158 7.451 493,360 +0.01(+0.14%)
Jul 17, 2003 7.737 7.737 7.407 7.441 464,621 -0.27(-3.54%)
Jul 16, 2003 7.820 7.820 7.664 7.714 157,382 -0.06(-0.83%)
Jul 15, 2003 7.747 7.818 7.721 7.779 374,468 +0.05(+0.64%)
Jul 14, 2003 7.558 7.732 7.537 7.729 139,078 +0.14(+1.88%)
Jul 11, 2003 7.586 7.649 7.519 7.586 226,579 -0.00(-0.04%)
Jul 10, 2003 7.654 7.662 7.550 7.589 120,432 -0.11(-1.48%)
Jul 09, 2003 7.755 7.781 7.628 7.703 146,434 -0.06(-0.80%)
Jul 08, 2003 7.776 7.784 7.641 7.766 164,909 -0.00(-0.03%)
Jul 07, 2003 7.716 7.784 7.690 7.768 163,199 +0.06(+0.84%)
Jul 03, 2003 7.732 7.745 7.612 7.703 106,404 -0.03(-0.34%)
Jul 02, 2003 7.540 7.729 7.488 7.729 136,170 +0.16(+2.16%)
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.