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%)
Mar 03, 2008 9.908 9.908 9.558 9.669 11,006,637 -0.19(-1.90%)
Feb 29, 2008 9.938 10.03 9.786 9.856 9,039,513 -0.15(-1.52%)
Feb 28, 2008 9.943 10.06 9.862 10.01 4,987,892 -0.02(-0.17%)
Feb 27, 2008 10.12 10.18 9.967 10.03 4,745,047 -0.08(-0.75%)
Feb 26, 2008 10.05 10.19 9.914 10.10 4,705,510 +0.05(+0.46%)
Feb 25, 2008 9.961 10.08 9.780 10.05 4,628,683 +0.16(+1.60%)
Feb 22, 2008 9.821 9.908 9.610 9.897 6,621,615 +0.05(+0.47%)
Feb 21, 2008 9.978 10.03 9.780 9.850 3,624,491 -0.09(-0.88%)
Feb 20, 2008 9.710 9.984 9.704 9.938 6,990,532 +0.12(+1.25%)
Feb 19, 2008 10.22 10.23 9.777 9.815 7,045,681 -0.32(-3.17%)
Feb 18, 2008 10.03 10.17 9.879 10.14 6,527,727 +0.00(+0.00%)
Feb 15, 2008 10.03 10.17 9.879 10.14 6,527,727 +0.20(+2.06%)
Feb 14, 2008 9.978 10.08 9.815 9.932 4,458,786 -0.01(-0.12%)
Feb 13, 2008 10.08 10.10 9.733 9.943 9,307,498 -0.04(-0.41%)
Feb 12, 2008 10.11 10.17 9.850 9.984 4,963,369 +0.04(+0.35%)
Feb 11, 2008 10.01 10.10 9.838 9.949 5,176,517 -0.04(-0.35%)
Feb 08, 2008 9.949 10.07 9.768 9.984 6,719,828 -0.09(-0.87%)
Feb 07, 2008 9.862 10.07 9.692 10.07 5,894,241 +0.20(+2.01%)
Feb 06, 2008 9.938 10.11 9.826 9.873 8,104,744 -0.02(-0.18%)
Feb 05, 2008 9.780 9.978 9.680 9.891 7,001,805 -0.02(-0.24%)
Feb 04, 2008 10.22 10.22 9.873 9.914 5,752,976 -0.29(-2.81%)
Feb 01, 2008 9.938 10.22 9.867 10.20 10,887,813 +0.33(+3.32%)
Jan 31, 2008 9.189 9.879 9.131 9.873 14,425,446 +0.68(+7.44%)
Jan 30, 2008 9.359 9.476 9.178 9.189 7,541,163 -0.25(-2.66%)
Jan 29, 2008 9.458 9.499 9.306 9.441 9,042,000 +0.11(+1.19%)
Jan 28, 2008 9.435 9.470 9.213 9.330 14,360,841 -0.04(-0.44%)
Jan 25, 2008 9.622 9.774 9.224 9.371 12,038,991 -0.15(-1.60%)
Jan 24, 2008 9.353 9.756 9.353 9.523 15,933,514 +0.15(+1.62%)
Jan 23, 2008 8.599 9.411 8.353 9.371 15,537,231 +0.58(+6.58%)
Jan 22, 2008 8.482 9.283 8.482 8.792 14,342,851 -0.22(-2.40%)
Jan 21, 2008 9.002 9.318 8.909 9.008 8,250,877 +0.00(+0.00%)
Jan 18, 2008 9.002 9.318 8.909 9.008 8,250,877 +0.09(+1.05%)
Jan 17, 2008 9.388 9.452 8.856 8.915 9,127,077 -0.46(-4.87%)
Jan 16, 2008 9.289 9.587 9.207 9.371 9,611,525 +0.04(+0.38%)
Jan 15, 2008 9.470 9.599 9.271 9.335 14,340,542 -0.26(-2.68%)
Jan 14, 2008 9.961 9.967 9.528 9.593 6,864,138 -0.16(-1.68%)
Jan 11, 2008 9.698 9.967 9.610 9.756 8,643,072 -0.12(-1.18%)
Jan 10, 2008 9.651 9.984 9.499 9.873 7,820,885 +0.19(+1.99%)
Jan 09, 2008 9.873 9.873 9.353 9.680 8,514,620 -0.02(-0.24%)
Jan 08, 2008 10.04 10.04 9.698 9.704 11,145,835 -0.26(-2.64%)
Jan 07, 2008 9.990 10.14 9.809 9.967 7,065,759 +0.07(+0.71%)
Jan 04, 2008 10.08 10.08 9.762 9.897 7,877,550 -0.27(-2.64%)
Jan 03, 2008 10.33 10.33 10.03 10.17 6,377,580 +0.01(+0.12%)
Jan 02, 2008 10.45 10.59 10.07 10.15 9,356,772 -0.25(-2.42%)
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.