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 (%)
Nov 30, 2007 9.938 10.22 9.821 9.920 5,265,902 +0.11(+1.13%)
Nov 29, 2007 9.938 9.938 9.727 9.809 3,630,617 -0.18(-1.81%)
Nov 28, 2007 9.704 10.08 9.604 9.990 3,688,941 +0.41(+4.27%)
Nov 27, 2007 9.353 9.610 9.254 9.581 6,314,273 +0.26(+2.76%)
Nov 26, 2007 9.762 9.762 9.318 9.324 4,264,162 -0.44(-4.55%)
Nov 23, 2007 9.563 9.786 9.517 9.768 1,321,396 +0.31(+3.28%)
Nov 21, 2007 9.470 9.639 9.359 9.458 4,394,189 -0.10(-1.04%)
Nov 20, 2007 9.511 9.762 9.341 9.558 6,919,766 +0.00(+0.00%)
Nov 19, 2007 9.704 9.739 9.452 9.558 5,809,268 -0.14(-1.45%)
Nov 16, 2007 9.692 9.867 9.452 9.698 3,819,301 +0.12(+1.28%)
Nov 15, 2007 9.914 9.914 9.505 9.575 3,649,095 -0.29(-2.96%)
Nov 14, 2007 10.01 10.38 9.786 9.867 5,434,250 +0.01(+0.12%)
Nov 13, 2007 9.704 9.856 9.669 9.856 5,669,546 +0.20(+2.06%)
Nov 12, 2007 9.850 9.897 9.599 9.657 3,881,557 -0.19(-1.96%)
Nov 09, 2007 9.452 9.932 9.335 9.850 3,555,746 +0.32(+3.31%)
Nov 08, 2007 9.447 9.628 9.330 9.534 8,028,911 +0.10(+1.05%)
Nov 07, 2007 9.797 9.821 9.406 9.435 8,906,336 -0.51(-5.17%)
Nov 06, 2007 9.762 9.955 9.645 9.949 5,249,609 +0.20(+2.10%)
Nov 05, 2007 9.663 9.867 9.540 9.745 3,343,666 -0.04(-0.36%)
Nov 02, 2007 10.08 10.12 9.657 9.780 6,872,635 -0.26(-2.56%)
Nov 01, 2007 10.29 10.33 9.932 10.04 8,065,400 -0.36(-3.43%)
Oct 31, 2007 10.40 10.43 10.15 10.39 6,535,636 +0.08(+0.74%)
Oct 30, 2007 10.40 10.47 10.25 10.32 7,780,275 -0.13(-1.29%)
Oct 29, 2007 10.63 10.63 10.34 10.45 5,661,612 -0.10(-0.94%)
Oct 26, 2007 10.61 10.62 10.42 10.55 4,361,419 +0.09(+0.84%)
Oct 25, 2007 10.80 10.80 10.36 10.46 5,218,637 -0.29(-2.72%)
Oct 24, 2007 10.77 10.80 10.64 10.76 13,026,784 -0.05(-0.49%)
Oct 23, 2007 10.50 10.84 10.47 10.81 9,957,201 +0.33(+3.18%)
Oct 22, 2007 10.31 10.49 10.15 10.48 6,155,549 +0.05(+0.51%)
Oct 19, 2007 10.49 10.49 10.23 10.42 6,866,292 +0.02(+0.22%)
Oct 18, 2007 10.17 10.49 10.09 10.40 8,360,169 +0.36(+3.61%)
Oct 17, 2007 10.09 10.34 9.920 10.04 5,040,063 -0.05(-0.52%)
Oct 16, 2007 10.36 10.36 10.08 10.09 3,472,217 -0.22(-2.10%)
Oct 15, 2007 10.64 10.64 10.25 10.31 2,460,777 -0.23(-2.16%)
Oct 12, 2007 10.55 10.64 10.46 10.53 3,082,794 -0.06(-0.55%)
Oct 11, 2007 10.62 10.87 10.54 10.59 6,038,860 -0.05(-0.49%)
Oct 10, 2007 10.41 10.67 10.38 10.64 10,399,433 +0.24(+2.30%)
Oct 09, 2007 10.29 10.43 10.21 10.41 5,083,252 +0.17(+1.66%)
Oct 08, 2007 10.33 10.36 10.18 10.24 2,109,807 -0.05(-0.51%)
Oct 05, 2007 10.43 10.44 10.22 10.29 3,007,575 +0.02(+0.17%)
Oct 04, 2007 10.41 10.44 10.24 10.27 1,490,647 -0.06(-0.62%)
Oct 03, 2007 10.44 10.47 10.29 10.34 2,436,373 -0.10(-0.95%)
Oct 02, 2007 10.33 10.51 10.26 10.43 2,392,545 +0.18(+1.71%)
Oct 01, 2007 10.07 10.39 10.04 10.26 3,261,207 +0.16(+1.56%)
Sep 28, 2007 10.01 10.12 10.01 10.10 3,031,993 +0.03(+0.29%)
Sep 27, 2007 10.00 10.11 9.984 10.07 2,325,211 +0.12(+1.17%)
Sep 26, 2007 9.961 10.11 9.943 9.955 2,895,927 +0.05(+0.53%)
Sep 25, 2007 10.01 10.10 9.879 9.902 4,499,013 -0.18(-1.80%)
Sep 24, 2007 10.11 10.18 10.01 10.08 3,431,104 -0.03(-0.29%)
Sep 21, 2007 10.19 10.25 10.05 10.11 3,209,950 -0.07(-0.69%)
Sep 20, 2007 10.26 10.34 10.11 10.18 2,710,202 -0.08(-0.74%)
Sep 19, 2007 10.32 10.41 10.21 10.26 2,446,743 +0.04(+0.40%)
Sep 18, 2007 9.990 10.24 9.862 10.22 4,041,790 +0.28(+2.82%)
Sep 17, 2007 9.914 9.990 9.885 9.938 2,769,639 -0.01(-0.12%)
Sep 14, 2007 9.826 9.984 9.826 9.949 2,270,965 +0.01(+0.06%)
Sep 13, 2007 10.02 10.02 9.897 9.943 3,172,685 -0.01(-0.12%)
Sep 12, 2007 9.920 10.01 9.832 9.955 6,346,330 -0.04(-0.35%)
Sep 11, 2007 9.908 10.14 9.908 9.990 6,696,284 +0.06(+0.59%)
Sep 10, 2007 10.08 10.16 9.850 9.932 4,853,155 -0.18(-1.79%)
Sep 07, 2007 10.10 10.21 10.05 10.11 3,506,815 -0.12(-1.14%)
Sep 06, 2007 10.19 10.31 10.11 10.23 2,056,442 +0.02(+0.23%)
Sep 05, 2007 10.43 10.43 10.19 10.21 4,624,025 -0.25(-2.40%)
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.