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 (%)
Sep 29, 2006	23.06	23.21	22.95	23.15	1,070,124	+0.16(+0.69%)
Sep 28, 2006	23.06	23.08	22.73	23.00	556,420	+0.05(+0.23%)
Sep 27, 2006	22.74	23.01	22.72	22.94	696,485	+0.27(+1.19%)
Sep 26, 2006	22.46	22.79	22.46	22.68	607,858	+0.21(+0.94%)
Sep 25, 2006	22.77	22.77	22.46	22.46	599,012	-0.27(-1.18%)
Sep 22, 2006	22.74	22.85	22.34	22.73	743,902	-0.07(-0.31%)
Sep 21, 2006	23.00	23.07	22.61	22.80	2,533,969	-0.56(-2.40%)
Sep 20, 2006	23.72	24.05	22.36	23.36	6,281,750	+1.51(+6.90%)
Sep 19, 2006	21.64	21.93	21.57	21.86	564,679	+0.29(+1.36%)
Sep 18, 2006	21.64	21.78	21.56	21.56	392,033	-0.02(-0.11%)
Sep 15, 2006	21.67	21.68	21.53	21.59	235,807	+0.06(+0.30%)
Sep 14, 2006	21.49	21.64	21.47	21.52	349,559	-0.06(-0.27%)
Sep 13, 2006	21.51	21.66	21.44	21.58	479,465	+0.02(+0.11%)
Sep 12, 2006	21.69	21.69	21.55	21.56	860,808	-0.14(-0.65%)
Sep 11, 2006	21.75	21.77	21.65	21.70	1,360,954	+0.00(+0.00%)
Sep 08, 2006	22.02	22.02	21.65	21.70	1,276,614	-0.19(-0.88%)
Sep 07, 2006	22.07	22.25	21.73	21.89	1,253,930	-0.18(-0.79%)
Sep 06, 2006	21.64	22.64	21.63	22.07	1,686,840	+0.48(+2.22%)
Sep 05, 2006	21.34	21.72	21.31	21.59	373,707	+0.33(+1.54%)

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.