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 (%)
Feb 27, 2004	11.58	11.69	11.38	11.68	255,747	+0.11(+0.97%)
Feb 26, 2004	11.43	11.64	11.42	11.57	164,396	-0.01(-0.07%)
Feb 25, 2004	11.52	11.69	11.41	11.57	359,414	+0.08(+0.68%)
Feb 24, 2004	11.55	11.58	11.48	11.50	240,693	-0.06(-0.56%)
Feb 23, 2004	11.43	11.60	11.43	11.56	289,276	+0.05(+0.45%)
Feb 20, 2004	11.54	11.57	11.39	11.51	170,726	-0.05(-0.47%)
Feb 19, 2004	11.57	11.65	11.54	11.56	163,712	-0.06(-0.54%)
Feb 18, 2004	11.64	11.64	11.55	11.63	196,215	-0.03(-0.27%)
Feb 17, 2004	11.58	11.67	11.56	11.66	273,196	+0.10(+0.90%)
Feb 13, 2004	11.52	11.66	11.47	11.55	280,380	-0.06(-0.51%)
Feb 12, 2004	11.69	11.69	11.47	11.61	479,675	-0.08(-0.67%)
Feb 11, 2004	11.31	11.69	11.25	11.69	400,128	+0.37(+3.31%)
Feb 10, 2004	11.36	11.36	11.13	11.32	510,980	-0.04(-0.34%)
Feb 09, 2004	11.53	11.62	11.29	11.36	574,276	-0.30(-2.54%)
Feb 06, 2004	11.64	11.74	11.50	11.65	524,495	+0.14(+1.24%)
Feb 05, 2004	11.50	11.74	11.26	11.51	1,466,055	-0.21(-1.75%)
Feb 04, 2004	11.21	12.22	11.04	11.71	3,162,197	+0.85(+7.87%)
Feb 03, 2004	10.08	10.94	10.05	10.86	1,401,220	+1.08(+11.05%)

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.