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 31, 2007	26.38	26.45	26.26	26.30	986,326	-0.02(-0.09%)
Jan 30, 2007	26.17	28.01	26.17	26.32	5,368,384	+0.09(+0.33%)
Jan 29, 2007	25.98	26.25	25.97	26.24	379,456	+0.22(+0.85%)
Jan 26, 2007	26.05	26.22	25.97	26.01	436,708	-0.13(-0.51%)
Jan 25, 2007	26.23	26.39	26.12	26.15	316,556	-0.16(-0.60%)
Jan 24, 2007	26.11	26.32	26.05	26.31	428,180	+0.22(+0.85%)
Jan 23, 2007	26.09	26.26	26.01	26.08	462,856	-0.12(-0.45%)
Jan 22, 2007	25.97	26.21	25.94	26.20	865,523	+0.19(+0.74%)
Jan 19, 2007	25.93	26.04	25.83	26.01	765,244	+0.06(+0.25%)
Jan 18, 2007	25.73	26.00	25.67	25.94	979,524	+0.11(+0.41%)
Jan 17, 2007	25.83	25.94	25.70	25.84	505,751	-0.10(-0.38%)
Jan 16, 2007	26.07	26.16	25.84	25.94	281,828	-0.12(-0.45%)
Jan 12, 2007	26.05	26.09	25.84	26.05	506,834	-0.01(-0.02%)
Jan 11, 2007	25.77	26.07	25.75	26.06	297,058	+0.25(+0.95%)
Jan 10, 2007	25.42	25.87	25.41	25.81	1,830,868	+0.22(+0.84%)
Jan 09, 2007	25.64	25.83	25.37	25.60	572,982	-0.18(-0.70%)
Jan 08, 2007	25.69	25.83	25.50	25.78	405,635	+0.05(+0.20%)
Jan 05, 2007	25.94	25.97	25.64	25.73	639,704	-0.29(-1.10%)
Jan 04, 2007	26.07	26.09	25.79	26.01	707,487	-0.11(-0.40%)

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.