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 (%)
Aug 31, 2004 12.65 12.86 12.65 12.86 163,712 +0.26(+2.07%)
Aug 30, 2004 12.59 12.69 12.55 12.60 144,381 +0.06(+0.50%)
Aug 27, 2004 12.51 12.58 12.50 12.53 201,518 +0.00(+0.00%)
Aug 26, 2004 12.47 12.57 12.39 12.53 294,750 +0.00(+0.03%)
Aug 25, 2004 12.55 12.57 12.47 12.53 290,816 -0.03(-0.22%)
Aug 24, 2004 12.53 12.61 12.48 12.56 122,484 +0.08(+0.62%)
Aug 23, 2004 12.37 12.54 12.37 12.48 92,719 +0.04(+0.34%)
Aug 20, 2004 12.28 12.45 12.12 12.44 107,773 +0.20(+1.62%)
Aug 19, 2004 11.96 12.27 11.93 12.24 228,547 +0.25(+2.11%)
Aug 18, 2004 11.85 11.98 11.85 11.98 220,335 +0.08(+0.69%)
Aug 17, 2004 11.93 11.98 11.84 11.90 403,892 +0.02(+0.13%)
Aug 16, 2004 12.00 12.00 11.87 11.89 249,417 +0.04(+0.36%)
Aug 13, 2004 11.94 11.94 11.79 11.84 144,552 -0.04(-0.33%)
Aug 12, 2004 12.04 12.10 11.85 11.88 87,073 -0.15(-1.26%)
Aug 11, 2004 12.08 12.15 11.86 12.03 229,915 -0.03(-0.23%)
Aug 10, 2004 11.74 12.06 11.71 12.06 95,113 +0.17(+1.41%)
Aug 09, 2004 11.79 11.97 11.79 11.89 115,642 -0.01(-0.07%)
Aug 06, 2004 11.89 11.96 11.70 11.90 267,721 -0.05(-0.42%)
Aug 05, 2004 12.15 12.20 11.91 11.95 87,758 -0.14(-1.13%)
Aug 04, 2004 12.14 12.17 12.01 12.09 228,034 -0.02(-0.19%)
Aug 03, 2004 12.15 12.30 12.02 12.11 277,130 -0.21(-1.74%)
Aug 02, 2004 12.22 12.33 12.06 12.33 140,960 +0.05(+0.38%)
Jul 30, 2004 12.27 12.28 12.12 12.28 165,765 +0.09(+0.70%)
Jul 29, 2004 12.18 12.36 12.07 12.19 185,438 +0.11(+0.90%)
Jul 28, 2004 12.01 12.13 11.87 12.08 143,697 -0.15(-1.24%)
Jul 27, 2004 11.88 12.28 11.88 12.24 226,494 +0.30(+2.51%)
Jul 26, 2004 11.69 11.97 11.69 11.94 112,733 +0.22(+1.86%)
Jul 23, 2004 11.91 11.91 11.72 11.72 120,432 -0.19(-1.64%)
Jul 22, 2004 12.04 12.11 11.73 11.91 201,689 -0.19(-1.58%)
Jul 21, 2004 11.93 12.31 11.93 12.10 251,128 +0.11(+0.94%)
Jul 20, 2004 12.00 12.23 11.93 11.99 509,783 -0.12(-1.03%)
Jul 19, 2004 12.04 12.15 11.97 12.12 128,130 +0.06(+0.52%)
Jul 16, 2004 12.73 12.73 12.04 12.05 433,487 -0.29(-2.37%)
Jul 15, 2004 12.49 12.70 12.32 12.35 129,498 -0.19(-1.49%)
Jul 14, 2004 12.43 12.61 12.30 12.53 291,329 +0.26(+2.10%)
Jul 13, 2004 12.27 12.33 12.20 12.28 70,309 +0.04(+0.32%)
Jul 12, 2004 12.26 12.43 12.12 12.24 83,652 -0.03(-0.22%)
Jul 09, 2004 12.21 12.30 12.12 12.26 92,034 +0.09(+0.70%)
Jul 08, 2004 12.33 12.40 12.16 12.18 99,048 -0.14(-1.11%)
Jul 07, 2004 12.17 12.33 12.13 12.31 266,182 +0.10(+0.83%)
Jul 06, 2004 11.96 12.28 11.92 12.21 263,958 +0.14(+1.16%)
Jul 02, 2004 12.09 12.22 12.07 12.07 120,260 -0.02(-0.16%)
Jul 01, 2004 12.11 12.23 12.05 12.09 247,877 -0.05(-0.38%)
Jun 30, 2004 12.12 12.34 12.07 12.14 504,480 +0.03(+0.23%)
Jun 29, 2004 11.92 12.11 11.89 12.11 631,413 +0.23(+1.90%)
Jun 28, 2004 11.70 11.95 11.70 11.89 350,518 +0.19(+1.67%)
Jun 25, 2004 11.41 11.96 11.41 11.69 494,558 +0.32(+2.77%)
Jun 24, 2004 11.20 11.54 11.20 11.38 696,590 +0.11(+0.97%)
Jun 23, 2004 11.48 11.59 11.15 11.27 513,889 -0.22(-1.93%)
Jun 22, 2004 11.50 11.63 11.49 11.49 163,883 -0.16(-1.34%)
Jun 21, 2004 11.48 11.68 11.44 11.64 288,763 +0.14(+1.19%)
Jun 18, 2004 11.57 11.61 11.48 11.51 149,855 -0.03(-0.24%)
Jun 17, 2004 11.49 11.61 11.46 11.54 433,315 -0.01(-0.10%)
Jun 16, 2004 11.62 11.71 11.50 11.55 166,620 -0.09(-0.77%)
Jun 15, 2004 11.71 11.78 11.64 11.64 141,815 -0.02(-0.17%)
Jun 14, 2004 11.87 11.96 11.62 11.66 147,631 -0.26(-2.22%)
Jun 10, 2004 11.91 12.00 11.87 11.92 136,341 +0.03(+0.29%)
Jun 09, 2004 11.89 12.03 11.87 11.89 158,238 -0.15(-1.26%)
Jun 08, 2004 12.03 12.11 11.97 12.04 129,327 -0.05(-0.39%)
Jun 07, 2004 12.00 12.11 11.82 12.08 292,013 +0.12(+1.01%)
Jun 04, 2004 12.02 12.08 11.96 11.96 180,477 +0.02(+0.20%)
Jun 03, 2004 12.15 12.24 11.83 11.94 547,931 -0.28(-2.30%)
Jun 02, 2004 12.30 12.32 12.20 12.22 200,834 -0.04(-0.32%)
Jun 01, 2004 12.46 12.46 12.22 12.26 261,905 -0.20(-1.63%)
May 28, 2004 12.33 12.63 12.33 12.46 433,144 +0.11(+0.88%)
May 27, 2004 12.37 12.47 12.29 12.35 290,473 +0.02(+0.16%)
May 26, 2004 12.16 12.43 12.16 12.33 213,664 +0.10(+0.83%)
May 25, 2004 12.15 12.26 12.07 12.23 275,590 +0.09(+0.74%)
May 24, 2004 12.07 12.23 11.96 12.14 251,641 +0.10(+0.84%)
May 21, 2004 11.89 12.09 11.89 12.04 214,006 +0.18(+1.48%)
May 20, 2004 11.83 11.94 11.83 11.87 161,146 +0.03(+0.23%)
May 19, 2004 11.58 11.96 11.55 11.84 673,153 +0.26(+2.26%)
May 18, 2004 11.61 11.68 11.52 11.58 172,607 -0.14(-1.21%)
May 13, 2004 11.48 11.83 11.48 11.72 333,583 +0.25(+2.15%)
May 12, 2004 11.46 11.50 11.34 11.47 401,155 +0.01(+0.09%)
May 11, 2004 11.20 11.46 11.19 11.46 272,340 +0.22(+1.99%)
May 10, 2004 11.28 11.43 11.07 11.24 417,235 -0.15(-1.35%)
May 07, 2004 11.39 11.47 11.34 11.39 300,566 -0.05(-0.48%)
May 06, 2004 11.46 11.48 11.41 11.45 304,672 +0.00(+0.02%)
May 05, 2004 11.29 11.48 11.28 11.44 501,914 +0.17(+1.50%)
May 04, 2004 11.24 11.36 11.17 11.28 229,231 +0.07(+0.63%)
May 03, 2004 10.96 11.22 10.94 11.21 419,801 +0.24(+2.20%)
Apr 30, 2004 10.95 11.07 10.89 10.96 774,426 +0.02(+0.17%)
Apr 29, 2004 10.91 10.96 10.86 10.95 310,146 +0.05(+0.45%)
Apr 28, 2004 11.05 11.12 10.75 10.90 420,827 -0.14(-1.29%)
Apr 27, 2004 11.15 11.22 11.00 11.04 218,112 -0.09(-0.77%)
Apr 26, 2004 11.15 11.17 11.09 11.12 147,289 -0.02(-0.16%)
Apr 23, 2004 11.15 11.19 11.11 11.14 259,168 -0.03(-0.28%)
Apr 22, 2004 11.18 11.21 11.02 11.17 298,685 +0.08(+0.75%)
Apr 21, 2004 11.08 11.27 11.02 11.09 302,277 -0.03(-0.30%)
Apr 20, 2004 11.41 11.41 10.98 11.12 740,383 -0.29(-2.50%)
Apr 19, 2004 11.80 11.80 11.34 11.41 708,735 -0.41(-3.47%)
Apr 16, 2004 11.93 11.93 11.62 11.82 442,211 +0.22(+1.90%)
Apr 15, 2004 11.70 11.95 11.43 11.60 924,795 -0.18(-1.54%)
Apr 14, 2004 11.95 11.95 11.72 11.78 280,894 -0.21(-1.73%)
Apr 13, 2004 12.02 12.17 11.79 11.99 401,839 -0.08(-0.65%)
Apr 12, 2004 12.28 12.34 12.03 12.07 246,680 -0.26(-2.09%)
Apr 08, 2004 12.39 12.48 12.23 12.33 127,788 -0.01(-0.06%)
Apr 07, 2004 12.47 12.48 12.30 12.33 263,616 -0.13(-1.06%)
Apr 06, 2004 12.56 12.74 12.43 12.47 471,977 -0.11(-0.87%)
Apr 05, 2004 12.90 13.15 12.47 12.57 1,311,409 -0.39(-3.01%)
Apr 02, 2004 12.68 12.98 12.68 12.96 985,182 +0.32(+2.57%)
Apr 01, 2004 12.04 12.69 11.97 12.64 741,923 +0.56(+4.65%)
Mar 31, 2004 11.52 12.13 11.51 12.08 1,385,824 +0.56(+4.87%)
Mar 30, 2004 11.22 11.55 11.12 11.52 323,147 +0.33(+2.95%)
Mar 29, 2004 11.07 11.27 11.05 11.19 337,346 +0.12(+1.06%)
Mar 26, 2004 11.09 11.16 11.01 11.07 221,875 -0.03(-0.28%)
Mar 25, 2004 10.95 11.11 10.90 11.10 185,780 +0.15(+1.33%)
Mar 24, 2004 11.16 11.19 10.83 10.96 249,246 -0.21(-1.88%)
Mar 23, 2004 11.25 11.31 11.12 11.17 180,134 -0.08(-0.69%)
Mar 22, 2004 11.42 11.42 11.16 11.24 236,416 -0.14(-1.23%)
Mar 19, 2004 11.56 11.59 11.38 11.38 158,751 -0.13(-1.15%)
Mar 18, 2004 11.68 11.70 11.52 11.52 236,074 -0.18(-1.51%)
Mar 17, 2004 11.43 11.70 11.43 11.69 728,579 +0.19(+1.65%)
Mar 16, 2004 11.22 11.50 11.22 11.50 225,981 +0.26(+2.33%)
Mar 15, 2004 11.67 11.69 11.12 11.24 666,482 -0.45(-3.84%)
Mar 12, 2004 11.56 11.69 11.53 11.69 140,275 +0.10(+0.87%)
Mar 11, 2004 11.62 11.68 11.51 11.59 205,966 -0.02(-0.20%)
Mar 10, 2004 11.71 11.76 11.61 11.61 326,569 -0.08(-0.69%)
Mar 09, 2004 11.77 11.80 11.69 11.69 374,126 -0.09(-0.79%)
Mar 08, 2004 11.68 11.81 11.68 11.79 295,092 +0.04(+0.31%)
Mar 05, 2004 11.64 11.77 11.58 11.75 303,304 +0.04(+0.31%)
Mar 04, 2004 11.68 11.76 11.60 11.71 180,819 +0.04(+0.31%)
Mar 03, 2004 11.69 11.76 11.65 11.68 339,570 -0.01(-0.11%)
Mar 02, 2004 11.64 11.81 11.62 11.69 417,919 +0.05(+0.42%)
Mar 01, 2004 11.63 11.76 11.63 11.64 442,895 -0.04(-0.31%)
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%)
Feb 02, 2004 9.821 9.912 9.745 9.779 120,603 -0.07(-0.71%)
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%)
Jan 02, 2004 8.446 8.509 8.441 8.470 194,333 +0.01(+0.15%)
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%)
Oct 01, 2003 7.766 7.927 7.724 7.908 109,728 +0.11(+1.47%)
Sep 30, 2003 7.799 7.875 7.729 7.794 92,845 -0.03(-0.40%)
Sep 29, 2003 7.846 7.867 7.747 7.825 178,699 +0.03(+0.37%)
Sep 26, 2003 7.869 7.976 7.797 7.797 61,565 -0.10(-1.28%)
Sep 25, 2003 7.963 7.963 7.810 7.898 102,464 -0.05(-0.62%)
Sep 24, 2003 8.109 8.132 7.953 7.947 60,231 -0.16(-1.99%)
Sep 23, 2003 7.950 8.109 7.903 8.109 106,050 +0.12(+1.50%)
Sep 22, 2003 8.012 8.012 7.880 7.989 65,438 -0.02(-0.19%)
Sep 19, 2003 7.981 8.028 7.934 8.005 64,378 -0.01(-0.16%)
Sep 18, 2003 7.994 8.018 7.932 8.018 123,533 +0.06(+0.72%)
Sep 17, 2003 7.885 7.989 7.885 7.960 69,347 +0.03(+0.36%)
Sep 16, 2003 7.807 7.942 7.807 7.932 62,865 +0.04(+0.56%)
Sep 15, 2003 7.924 7.924 7.815 7.888 71,677 -0.04(-0.49%)
Sep 12, 2003 7.875 7.958 7.846 7.927 106,917 +0.03(+0.39%)
Sep 11, 2003 7.784 7.896 7.745 7.896 64,150 +0.10(+1.30%)
Sep 10, 2003 7.989 7.989 7.768 7.794 89,981 -0.16(-2.06%)
Sep 09, 2003 7.986 8.002 7.901 7.958 54,741 -0.04(-0.52%)
Sep 08, 2003 7.947 8.002 7.924 7.999 86,560 +0.02(+0.19%)
Sep 05, 2003 7.945 8.020 7.921 7.984 111,023 +0.07(+0.92%)
Sep 04, 2003 8.015 8.046 7.893 7.911 99,048 -0.10(-1.23%)
Sep 03, 2003 7.893 8.010 7.825 8.010 91,008 +0.12(+1.51%)
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.