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%)
Jan 01, 2008 10.23 10.42 10.11 10.41 11,450,586 +0.00(+0.00%)
Dec 31, 2007 10.23 10.42 10.11 10.41 11,450,586 +0.19(+1.89%)
Dec 28, 2007 10.20 10.22 10.00 10.21 4,161,372 +0.10(+0.98%)
Dec 27, 2007 10.11 10.25 10.08 10.11 5,038,792 -0.02(-0.17%)
Dec 26, 2007 10.03 10.13 9.856 10.13 3,907,298 +0.08(+0.76%)
Dec 24, 2007 10.03 10.08 9.932 10.05 1,699,700 +0.13(+1.36%)
Dec 21, 2007 9.967 9.967 9.768 9.920 6,827,071 +0.11(+1.07%)
Dec 20, 2007 9.984 9.984 9.727 9.815 5,139,106 +0.01(+0.12%)
Dec 19, 2007 9.838 10.03 9.686 9.803 8,452,018 +0.04(+0.42%)
Dec 18, 2007 9.499 9.902 9.452 9.762 5,563,503 +0.22(+2.27%)
Dec 17, 2007 9.710 9.826 9.534 9.546 3,672,938 -0.22(-2.22%)
Dec 14, 2007 9.891 9.973 9.733 9.762 6,031,374 -0.13(-1.30%)
Dec 13, 2007 9.704 9.903 9.528 9.891 6,187,404 +0.20(+2.11%)
Dec 12, 2007 10.08 10.11 9.534 9.686 7,090,726 -0.12(-1.25%)
Dec 11, 2007 10.23 10.24 9.715 9.809 5,516,098 -0.40(-3.95%)
Dec 10, 2007 10.11 10.28 10.00 10.21 6,509,524 +0.24(+2.40%)
Dec 07, 2007 10.09 10.11 9.862 9.973 7,282,672 -0.02(-0.23%)
Dec 06, 2007 9.862 9.996 9.657 9.996 7,856,254 +0.25(+2.58%)
Dec 05, 2007 9.715 9.949 9.628 9.745 5,039,177 +0.21(+2.21%)
Dec 04, 2007 9.727 9.733 9.441 9.534 3,498,435 -0.26(-2.63%)
Dec 03, 2007 9.862 10.05 9.739 9.791 6,368,271 -0.13(-1.30%)
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%)
Sep 04, 2007 10.35 10.49 10.29 10.46 3,952,012 +0.12(+1.19%)
Aug 31, 2007 10.44 10.44 10.25 10.34 4,297,707 +0.01(+0.06%)
Aug 30, 2007 10.25 10.41 10.11 10.33 5,320,781 +0.01(+0.06%)
Aug 29, 2007 10.05 10.32 9.867 10.32 6,320,197 +0.33(+3.28%)
Aug 28, 2007 10.14 10.14 9.955 9.996 4,271,053 -0.20(-1.95%)
Aug 27, 2007 10.48 10.48 10.17 10.19 6,932,666 -0.25(-2.41%)
Aug 24, 2007 10.45 10.49 10.26 10.45 3,327,898 +0.02(+0.17%)
Aug 23, 2007 10.71 10.71 10.35 10.43 4,695,514 -0.18(-1.65%)
Aug 22, 2007 10.75 10.88 10.52 10.60 9,578,017 -0.04(-0.33%)
Aug 21, 2007 10.23 10.77 10.17 10.64 9,122,729 +0.37(+3.58%)
Aug 20, 2007 10.09 10.31 10.05 10.27 7,656,904 +0.15(+1.50%)
Aug 17, 2007 10.01 10.31 9.821 10.12 11,421,582 +0.34(+3.47%)
Aug 16, 2007 9.265 9.797 9.265 9.780 5,840,987 +0.45(+4.82%)
Aug 15, 2007 9.236 9.517 9.125 9.330 3,733,701 +0.11(+1.20%)
Aug 14, 2007 9.382 9.458 9.213 9.219 2,855,310 -0.16(-1.74%)
Aug 13, 2007 9.528 9.832 9.306 9.382 5,576,163 -0.13(-1.35%)
Aug 10, 2007 9.318 9.534 8.874 9.511 7,152,227 +0.18(+1.88%)
Aug 09, 2007 9.540 9.540 9.084 9.335 14,708,756 -0.26(-2.74%)
Aug 08, 2007 9.289 9.675 9.207 9.599 17,884,500 +0.44(+4.79%)
Aug 07, 2007 8.961 9.271 8.932 9.160 14,319,625 +0.13(+1.42%)
Aug 06, 2007 8.827 9.055 8.640 9.031 10,811,506 +0.27(+3.07%)
Aug 03, 2007 8.809 9.271 8.698 8.763 8,522,724 -0.54(-5.78%)
Aug 02, 2007 9.347 9.499 9.195 9.300 9,455,386 +0.06(+0.70%)
Aug 01, 2007 9.382 9.546 9.137 9.236 6,557,811 -0.19(-1.99%)
Jul 31, 2007 9.587 9.774 9.382 9.423 6,884,877 -0.13(-1.35%)
Jul 30, 2007 9.645 9.669 9.452 9.552 4,675,631 -0.11(-1.09%)
Jul 27, 2007 9.721 9.756 9.581 9.657 7,226,009 -0.12(-1.26%)
Jul 26, 2007 9.885 9.891 9.528 9.780 7,690,004 -0.19(-1.88%)
Jul 25, 2007 9.938 10.28 9.704 9.967 13,813,371 +0.06(+0.59%)
Jul 24, 2007 10.29 10.36 9.844 9.908 9,366,162 -0.46(-4.45%)
Jul 23, 2007 10.72 10.72 10.35 10.37 4,486,000 -0.11(-1.06%)
Jul 20, 2007 10.35 10.70 10.28 10.48 9,750,233 +0.16(+1.53%)
Jul 19, 2007 10.12 10.41 10.10 10.32 5,356,753 +0.17(+1.67%)
Jul 18, 2007 10.24 10.26 9.955 10.15 6,552,912 -0.11(-1.03%)
Jul 17, 2007 10.42 10.49 10.25 10.26 2,900,693 -0.14(-1.35%)
Jul 16, 2007 10.70 10.70 10.34 10.40 2,985,317 -0.29(-2.73%)
Jul 13, 2007 10.57 10.70 10.56 10.69 2,494,182 +0.05(+0.49%)
Jul 12, 2007 10.35 10.66 10.32 10.64 7,684,840 +0.31(+3.00%)
Jul 11, 2007 10.44 10.44 10.05 10.33 5,813,676 -0.12(-1.12%)
Jul 10, 2007 10.49 10.59 10.35 10.45 3,793,387 -0.12(-1.16%)
Jul 09, 2007 10.52 10.61 10.50 10.57 5,914,251 +0.02(+0.17%)
Jul 06, 2007 10.63 10.63 10.49 10.55 2,593,241 -0.02(-0.22%)
Jul 05, 2007 10.63 10.69 10.55 10.57 2,499,093 -0.08(-0.77%)
Jul 03, 2007 10.63 10.69 10.56 10.66 3,977,299 +0.07(+0.66%)
Jul 02, 2007 10.41 10.59 10.38 10.59 4,695,507 +0.22(+2.14%)
Jun 29, 2007 10.52 10.54 10.33 10.36 3,299,491 -0.18(-1.72%)
Jun 28, 2007 10.56 10.60 10.30 10.55 12,787,020 -0.08(-0.72%)
Jun 27, 2007 11.01 11.02 10.26 10.62 25,388,922 -0.32(-2.89%)
Jun 26, 2007 10.96 10.98 10.79 10.94 8,867,238 +0.00(+0.00%)
Jun 25, 2007 11.09 11.13 10.90 10.94 3,433,008 -0.18(-1.58%)
Jun 22, 2007 11.24 11.31 11.09 11.11 12,471,949 -0.17(-1.50%)
Jun 21, 2007 11.28 11.57 11.22 11.28 6,387,805 +0.15(+1.31%)
Jun 20, 2007 11.38 11.40 11.14 11.14 3,767,265 -0.27(-2.36%)
Jun 19, 2007 11.45 11.50 11.40 11.40 4,589,761 -0.11(-0.91%)
Jun 18, 2007 11.34 11.52 11.34 11.51 2,707,326 +0.17(+1.49%)
Jun 15, 2007 11.43 11.43 11.25 11.34 4,159,354 -0.08(-0.67%)
Jun 14, 2007 11.34 11.45 11.33 11.42 1,983,365 +0.06(+0.52%)
Jun 13, 2007 11.31 11.38 11.27 11.36 6,452,353 +0.04(+0.31%)
Jun 12, 2007 11.47 11.47 11.25 11.32 2,854,616 -0.14(-1.22%)
Jun 11, 2007 11.35 11.53 11.34 11.46 4,470,294 +0.10(+0.87%)
Jun 08, 2007 11.44 11.44 11.22 11.36 4,938,344 -0.06(-0.51%)
Jun 07, 2007 11.57 11.62 11.38 11.42 4,824,214 -0.19(-1.66%)
Jun 06, 2007 11.69 11.69 11.52 11.62 2,992,189 -0.08(-0.70%)
Jun 05, 2007 11.78 11.80 11.67 11.70 4,172,397 -0.15(-1.23%)
Jun 04, 2007 11.83 11.88 11.80 11.84 3,443,583 -0.01(-0.10%)
Jun 01, 2007 11.80 11.87 11.80 11.85 4,256,479 +0.05(+0.45%)
May 31, 2007 11.77 11.87 11.75 11.80 17,290,146 +0.05(+0.40%)
May 30, 2007 11.74 11.77 11.69 11.76 7,271,479 +0.01(+0.05%)
May 29, 2007 11.69 11.78 11.68 11.75 5,283,606 +0.08(+0.65%)
May 25, 2007 11.69 11.73 11.60 11.67 2,999,430 -0.02(-0.15%)
May 24, 2007 11.79 11.84 11.68 11.69 6,089,507 -0.15(-1.28%)
May 23, 2007 11.64 11.87 11.64 11.84 12,647,575 +0.18(+1.50%)
May 22, 2007 11.62 11.69 11.61 11.67 3,272,363 +0.02(+0.15%)
May 21, 2007 11.63 11.69 11.59 11.65 4,590,733 -0.03(-0.25%)
May 18, 2007 11.68 11.71 11.61 11.68 2,579,427 -0.01(-0.05%)
May 17, 2007 11.66 11.73 11.66 11.69 3,087,414 +0.02(+0.20%)
May 16, 2007 11.66 11.69 11.64 11.66 3,606,469 -0.02(-0.15%)
May 15, 2007 11.78 11.81 11.61 11.68 4,685,272 -0.12(-0.99%)
May 14, 2007 11.87 11.95 11.76 11.80 1,531,574 -0.11(-0.93%)
May 11, 2007 11.78 11.94 11.78 11.91 2,439,775 +0.07(+0.59%)
May 10, 2007 11.94 12.02 11.83 11.84 3,276,128 -0.15(-1.27%)
May 09, 2007 11.87 12.02 11.87 11.99 5,698,968 +0.08(+0.64%)
May 08, 2007 11.92 11.94 11.84 11.91 5,955,913 +0.05(+0.39%)
May 07, 2007 11.90 11.91 11.85 11.87 4,706,943 +0.00(+0.00%)
May 04, 2007 11.87 11.89 11.78 11.87 5,646,279 +0.02(+0.15%)
May 03, 2007 11.78 11.86 11.73 11.85 4,792,648 +0.05(+0.45%)
May 02, 2007 11.70 11.84 11.69 11.80 10,276,926 +0.07(+0.60%)
May 01, 2007 11.63 11.73 11.63 11.73 11,008,927 +0.09(+0.75%)
Apr 30, 2007 11.66 11.72 11.60 11.64 7,823,465 -0.05(-0.45%)
Apr 27, 2007 11.68 11.72 11.66 11.69 6,348,514 -0.03(-0.25%)
Apr 26, 2007 11.69 11.76 11.69 11.72 12,606,363 +0.06(+0.50%)
Apr 25, 2007 11.77 11.80 11.64 11.66 12,554,529 -0.07(-0.60%)
Apr 24, 2007 11.85 11.90 11.59 11.73 22,653,374 -0.19(-1.62%)
Apr 23, 2007 12.05 12.11 11.89 11.93 9,137,269 -0.20(-1.64%)
Apr 20, 2007 12.17 12.19 12.03 12.12 12,004,887 -0.03(-0.24%)
Apr 19, 2007 12.18 12.19 12.11 12.15 14,631,127 -0.04(-0.29%)
Apr 18, 2007 12.14 12.20 12.10 12.19 16,119,592 +0.03(+0.24%)
Apr 17, 2007 12.12 12.20 12.04 12.16 20,943,032 +0.03(+0.24%)
Apr 16, 2007 11.90 12.15 11.69 12.13 50,812,064 -13.16(-52.05%)
Apr 13, 2007 25.55 25.57 25.19 25.29 7,990,599 -0.26(-1.01%)
Apr 12, 2007 25.74 25.82 25.46 25.55 17,566,366 +0.09(+0.37%)
Apr 11, 2007 25.64 25.84 25.24 25.46 2,401,056 -0.37(-1.45%)
Apr 10, 2007 25.96 26.24 25.80 25.83 2,877,746 -0.13(-0.50%)
Apr 09, 2007 25.91 25.99 25.70 25.96 1,714,718 +0.09(+0.34%)
Apr 05, 2007 25.70 25.88 25.70 25.87 985,231 +0.12(+0.45%)
Apr 04, 2007 25.80 25.84 25.66 25.76 1,160,049 +0.02(+0.07%)
Apr 03, 2007 25.89 26.02 25.71 25.74 2,150,482 -0.09(-0.36%)
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.