Indicators

People's United Financial (NQ: PBCT )

19.41 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.639	9.849	9.639	9.849	118,208	+0.16(+1.69%)
Jan 29, 2004	9.808	9.873	9.680	9.686	166,107	-0.14(-1.40%)
Jan 28, 2004	9.977	10.07	9.810	9.823	193,136	-0.25(-2.50%)
Jan 27, 2004	10.12	10.34	10.07	10.08	342,649	-0.07(-0.69%)
Jan 26, 2004	9.865	10.18	9.865	10.15	379,600	+0.23(+2.31%)
Jan 23, 2004	9.771	10.06	9.771	9.917	183,385	+0.12(+1.25%)
Jan 22, 2004	9.925	10.10	9.776	9.795	198,952	-0.17(-1.72%)
Jan 21, 2004	9.558	9.974	9.444	9.966	441,527	+0.44(+4.67%)
Jan 20, 2004	9.610	9.613	9.413	9.522	422,196	-0.15(-1.58%)
Jan 16, 2004	9.039	9.977	9.013	9.675	1,620,529	+0.66(+7.35%)
Jan 15, 2004	8.755	9.020	8.755	9.013	311,931	+0.24(+2.69%)
Jan 14, 2004	8.735	8.792	8.703	8.776	85,696	+0.04(+0.42%)
Jan 13, 2004	8.729	8.815	8.701	8.740	260,136	-0.05(-0.53%)
Jan 12, 2004	8.514	8.787	8.514	8.787	159,019	+0.21(+2.48%)
Jan 09, 2004	8.522	8.574	8.496	8.574	108,611	+0.05(+0.58%)
Jan 08, 2004	8.542	8.558	8.470	8.524	212,382	+0.04(+0.49%)
Jan 07, 2004	8.509	8.568	8.451	8.483	129,199	-0.02(-0.27%)
Jan 06, 2004	8.446	8.522	8.446	8.506	471,293	+0.02(+0.28%)
Jan 05, 2004	8.441	8.542	8.441	8.483	265,669	+0.01(+0.15%)

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.