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 (%)
Dec 31, 2003 8.503 8.511 8.446 8.457 346,242 -0.02(-0.24%)
Dec 30, 2003 8.506 8.527 8.470 8.477 735,506 -0.03(-0.37%)
Dec 29, 2003 8.493 8.509 8.433 8.509 123,360 +0.06(+0.77%)
Dec 26, 2003 8.420 8.498 8.420 8.444 26,751 -0.00(-0.03%)
Dec 24, 2003 8.420 8.503 8.420 8.446 67,722 -0.00(-0.03%)
Dec 23, 2003 8.412 8.498 8.407 8.449 81,567 +0.01(+0.06%)
Dec 22, 2003 8.418 8.472 8.402 8.444 95,021 -0.01(-0.06%)
Dec 19, 2003 8.485 8.511 8.446 8.449 117,210 -0.10(-1.16%)
Dec 18, 2003 8.558 8.563 8.485 8.548 120,943 +0.07(+0.79%)
Dec 17, 2003 8.548 8.626 8.480 8.480 147,878 -0.11(-1.27%)
Dec 16, 2003 8.597 8.649 8.535 8.589 67,765 +0.03(+0.39%)
Dec 15, 2003 8.639 8.732 8.527 8.555 100,083 -0.08(-0.90%)
Dec 12, 2003 8.529 8.636 8.511 8.633 52,322 +0.11(+1.31%)
Dec 11, 2003 8.368 8.519 8.363 8.522 61,993 +0.15(+1.83%)
Dec 10, 2003 8.444 8.444 8.290 8.368 83,371 -0.05(-0.56%)
Dec 09, 2003 8.537 8.639 8.358 8.415 142,388 -0.19(-2.20%)
Dec 08, 2003 8.503 8.644 8.503 8.605 79,538 +0.06(+0.76%)
Dec 05, 2003 8.537 8.542 8.477 8.540 97,765 +0.00(+0.03%)
Dec 04, 2003 8.454 8.548 8.436 8.537 66,466 +0.07(+0.80%)
Dec 03, 2003 8.462 8.566 8.428 8.470 80,396 -0.10(-1.15%)
Dec 02, 2003 8.423 8.568 8.407 8.568 123,335 +0.11(+1.32%)
Dec 01, 2003 8.405 8.561 8.405 8.457 173,733 +0.04(+0.49%)
Nov 28, 2003 8.444 8.457 8.407 8.415 45,497 -0.03(-0.34%)
Nov 26, 2003 8.454 8.509 8.405 8.444 134,314 -0.05(-0.61%)
Nov 25, 2003 8.389 8.509 8.384 8.496 110,741 +0.05(+0.62%)
Nov 24, 2003 8.327 8.453 8.327 8.444 103,846 -0.02(-0.18%)
Nov 21, 2003 8.381 8.464 8.379 8.459 95,119 +0.08(+0.93%)
Nov 20, 2003 8.405 8.431 8.319 8.381 75,778 +0.03(+0.31%)
Nov 19, 2003 8.444 8.444 8.332 8.355 97,336 -0.06(-0.77%)
Nov 18, 2003 8.475 8.509 8.402 8.420 98,111 -0.08(-0.89%)
Nov 17, 2003 8.444 8.496 8.314 8.496 253,319 +0.05(+0.62%)
Nov 14, 2003 8.470 8.483 8.389 8.444 75,781 -0.01(-0.12%)
Nov 13, 2003 8.444 8.496 8.431 8.454 75,887 +0.01(+0.15%)
Nov 12, 2003 8.454 8.457 8.407 8.441 95,606 -0.01(-0.15%)
Nov 11, 2003 8.509 8.519 8.418 8.454 77,331 -0.06(-0.74%)
Nov 10, 2003 8.625 8.636 8.514 8.517 70,952 -0.09(-1.08%)
Nov 07, 2003 8.709 8.716 8.600 8.610 110,258 -0.09(-1.04%)
Nov 06, 2003 8.664 8.716 8.568 8.701 110,915 +0.05(+0.63%)
Nov 05, 2003 8.807 8.807 8.592 8.646 138,681 -0.16(-1.80%)
Nov 04, 2003 8.493 8.833 8.444 8.805 228,489 +0.33(+3.93%)
Nov 03, 2003 8.522 8.571 8.457 8.472 81,200 -0.03(-0.40%)
Oct 31, 2003 8.316 8.548 8.316 8.506 157,492 +0.17(+2.03%)
Oct 30, 2003 8.272 8.412 8.288 8.337 138,064 +0.06(+0.79%)
Oct 29, 2003 8.236 8.288 8.121 8.272 109,827 +0.08(+0.99%)
Oct 28, 2003 8.083 8.197 8.054 8.191 196,181 +0.09(+1.12%)
Oct 27, 2003 7.947 8.111 7.947 8.101 151,395 +0.13(+1.66%)
Oct 24, 2003 7.989 8.054 7.942 7.968 61,926 -0.07(-0.91%)
Oct 23, 2003 7.994 8.054 7.973 8.041 64,492 +0.01(+0.13%)
Oct 22, 2003 8.080 8.080 7.992 8.031 64,150 -0.03(-0.35%)
Oct 21, 2003 8.046 8.080 7.932 8.059 146,419 +0.01(+0.13%)
Oct 20, 2003 8.054 8.106 8.046 8.049 79,158 -0.05(-0.58%)
Oct 17, 2003 8.267 8.277 8.067 8.096 127,661 -0.16(-1.92%)
Oct 16, 2003 8.267 8.267 8.257 8.254 88,996 -0.00(-0.03%)
Oct 15, 2003 8.262 8.264 8.192 8.257 55,583 +0.02(+0.25%)
Oct 14, 2003 8.132 8.259 8.088 8.236 130,817 +0.12(+1.54%)
Oct 13, 2003 8.080 8.132 8.025 8.111 74,072 -0.02(-0.22%)
Oct 10, 2003 8.033 8.132 7.994 8.129 87,166 +0.07(+0.84%)
Oct 09, 2003 8.033 8.124 7.994 8.062 82,643 -0.04(-0.48%)
Oct 08, 2003 8.072 8.101 8.015 8.101 112,352 +0.03(+0.32%)
Oct 07, 2003 7.973 8.075 7.937 8.075 77,692 +0.08(+1.04%)
Oct 06, 2003 8.002 8.077 7.947 7.992 146,583 -0.09(-1.13%)
Oct 03, 2003 7.958 8.096 7.934 8.083 88,596 +0.17(+2.13%)
Oct 02, 2003 7.869 7.963 7.818 7.914 100,216 +0.01(+0.07%)
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.