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 (%)
Mar 31, 2008 10.04 10.25 9.879 10.12 9,737,529 +0.04(+0.35%)
Mar 28, 2008 10.47 10.49 10.02 10.08 6,869,138 -0.33(-3.14%)
Mar 27, 2008 10.38 10.58 10.07 10.41 8,573,959 +0.14(+1.37%)
Mar 26, 2008 10.67 10.67 10.21 10.27 7,562,177 -0.33(-3.09%)
Mar 25, 2008 10.06 10.67 10.03 10.60 13,800,582 +0.54(+5.35%)
Mar 24, 2008 10.18 10.46 10.04 10.06 11,879,206 -0.19(-1.88%)
Mar 21, 2008 9.938 10.25 9.797 10.25 7,365,837 +0.00(+0.00%)
Mar 20, 2008 9.938 10.25 9.797 10.25 7,365,837 +0.46(+4.65%)
Mar 19, 2008 10.03 10.23 9.704 9.797 9,207,026 -0.42(-4.06%)
Mar 18, 2008 9.908 10.22 9.885 10.21 7,513,474 +0.46(+4.67%)
Mar 17, 2008 9.394 9.891 9.295 9.756 6,726,763 +0.11(+1.15%)
Mar 14, 2008 9.908 9.996 9.447 9.645 8,379,610 -0.15(-1.49%)
Mar 13, 2008 9.604 9.850 9.254 9.791 13,697,982 +0.18(+1.89%)
Mar 12, 2008 9.908 10.03 9.563 9.610 9,638,310 -0.30(-3.07%)
Mar 11, 2008 9.353 9.914 9.353 9.914 8,432,451 +0.71(+7.75%)
Mar 10, 2008 9.324 9.452 9.143 9.201 7,012,690 -0.12(-1.32%)
Mar 07, 2008 9.295 9.604 9.131 9.324 11,913,690 -0.13(-1.36%)
Mar 06, 2008 9.675 9.692 9.394 9.452 6,425,250 -0.16(-1.70%)
Mar 05, 2008 9.669 9.873 9.593 9.616 6,278,638 -0.08(-0.78%)
Mar 04, 2008 9.756 9.762 9.295 9.692 7,460,032 +0.02(+0.24%)
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.