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 (%)
Jan 31, 2003 6.472 6.617 6.472 6.615 85,020 +0.13(+1.96%)
Jan 30, 2003 6.576 6.656 6.469 6.487 55,042 -0.09(-1.34%)
Jan 29, 2003 6.646 6.648 6.503 6.576 98,193 -0.05(-0.74%)
Jan 28, 2003 6.467 6.638 6.430 6.625 70,309 +0.02(+0.31%)
Jan 27, 2003 6.493 6.604 6.482 6.604 115,128 +0.11(+1.72%)
Jan 24, 2003 6.615 6.633 6.420 6.493 105,206 -0.17(-2.50%)
Jan 23, 2003 6.713 6.713 6.625 6.659 161,659 +0.04(+0.59%)
Jan 22, 2003 6.820 6.820 6.620 6.620 94,429 -0.14(-2.00%)
Jan 21, 2003 6.669 6.869 6.586 6.755 106,233 +0.06(+0.93%)
Jan 17, 2003 6.906 6.913 6.612 6.693 289,105 -0.20(-2.90%)
Jan 16, 2003 6.906 6.906 6.763 6.893 104,693 +0.05(+0.80%)
Jan 15, 2003 6.937 6.937 6.817 6.838 79,375 -0.11(-1.57%)
Jan 14, 2003 6.945 6.965 6.887 6.947 60,387 +0.06(+0.94%)
Jan 13, 2003 6.880 6.955 6.859 6.882 57,478 +0.00(+0.04%)
Jan 10, 2003 6.874 6.906 6.835 6.880 53,031 -0.00(-0.04%)
Jan 09, 2003 6.781 6.903 6.739 6.882 63,466 +0.12(+1.85%)
Jan 08, 2003 6.810 6.810 6.739 6.757 31,818 -0.05(-0.77%)
Jan 07, 2003 6.882 6.882 6.755 6.809 52,175 -0.05(-0.72%)
Jan 06, 2003 6.635 6.859 6.635 6.859 88,955 +0.16(+2.40%)
Jan 03, 2003 6.716 6.724 6.654 6.698 80,059 -0.00(-0.04%)
Jan 02, 2003 6.602 6.703 6.545 6.700 42,253 +0.15(+2.34%)
Dec 31, 2002 6.576 6.576 6.495 6.547 66,203 -0.04(-0.59%)
Dec 30, 2002 6.558 6.589 6.503 6.586 54,057 +0.04(+0.64%)
Dec 27, 2002 6.573 6.690 6.524 6.545 38,148 -0.09(-1.41%)
Dec 26, 2002 6.630 6.685 6.534 6.638 62,097 +0.05(+0.71%)
Dec 24, 2002 6.599 6.641 6.565 6.591 39,003 -0.03(-0.43%)
Dec 23, 2002 6.529 6.620 6.493 6.620 87,929 +0.03(+0.43%)
Dec 20, 2002 6.529 6.615 6.493 6.591 125,221 +0.10(+1.52%)
Dec 19, 2002 6.454 6.542 6.417 6.493 154,645 +0.04(+0.69%)
Dec 18, 2002 6.487 6.534 6.425 6.448 32,160 -0.10(-1.59%)
Dec 17, 2002 6.474 6.599 6.446 6.552 65,005 +0.03(+0.48%)
Dec 16, 2002 6.415 6.521 6.399 6.521 73,901 +0.07(+1.09%)
Dec 13, 2002 6.495 6.498 6.415 6.451 44,648 -0.01(-0.20%)
Dec 12, 2002 6.477 6.542 6.443 6.464 55,768 -0.06(-0.92%)
Dec 11, 2002 6.469 6.542 6.381 6.524 75,954 +0.08(+1.17%)
Dec 10, 2002 6.256 6.456 6.256 6.448 61,584 +0.15(+2.43%)
Dec 09, 2002 6.282 6.350 6.235 6.295 77,836 -0.02(-0.37%)
Dec 06, 2002 6.303 6.368 6.233 6.318 204,597 -0.02(-0.37%)
Dec 05, 2002 6.264 6.344 6.264 6.342 78,349 +0.07(+1.12%)
Dec 04, 2002 6.477 6.477 6.266 6.272 243,601 -0.20(-3.09%)
Dec 03, 2002 6.547 6.547 6.425 6.472 100,759 -0.08(-1.27%)
Dec 02, 2002 6.643 6.687 6.521 6.555 60,387 -0.05(-0.79%)
Nov 29, 2002 6.573 6.628 6.573 6.607 28,568 -0.04(-0.55%)
Nov 27, 2002 6.513 6.778 6.511 6.643 91,692 +0.18(+2.77%)
Nov 26, 2002 6.558 6.625 6.381 6.464 67,229 -0.15(-2.24%)
Nov 25, 2002 6.599 6.625 6.451 6.612 76,809 +0.06(+0.87%)
Nov 22, 2002 6.521 6.599 6.305 6.555 136,341 +0.01(+0.20%)
Nov 21, 2002 6.472 6.542 6.386 6.542 101,443 +0.09(+1.33%)
Nov 20, 2002 6.318 6.456 6.318 6.456 61,584 +0.12(+1.89%)
Nov 19, 2002 6.368 6.438 6.318 6.337 42,253 -0.04(-0.57%)
Nov 18, 2002 6.386 6.573 6.339 6.373 155,672 -0.08(-1.17%)
Nov 15, 2002 6.500 6.500 6.324 6.448 228,547 +0.11(+1.72%)
Nov 14, 2002 6.241 6.378 6.191 6.339 281,920 +0.15(+2.48%)
Nov 13, 2002 6.254 6.254 6.137 6.186 341,794 +0.01(+0.21%)
Nov 12, 2002 6.248 6.261 6.170 6.173 144,894 -0.01(-0.08%)
Nov 11, 2002 6.318 6.417 6.170 6.178 121,800 -0.05(-0.88%)
Nov 08, 2002 6.318 6.357 6.194 6.233 120,089 -0.08(-1.19%)
Nov 07, 2002 6.402 6.428 6.246 6.308 187,490 -0.11(-1.70%)
Nov 06, 2002 6.329 6.428 6.326 6.417 120,260 +0.01(+0.20%)
Nov 05, 2002 6.378 6.404 6.300 6.404 133,946 +0.05(+0.78%)
Nov 04, 2002 6.352 6.430 6.305 6.355 112,391 +0.03(+0.45%)
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.