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, 2009 10.21 10.63 10.19 10.50 11,357,535 +0.30(+2.92%)
Mar 30, 2009 9.943 10.43 9.943 10.21 9,998,831 -0.08(-0.74%)
Mar 26, 2009 10.05 10.36 10.00 10.28 11,440,125 +0.26(+2.57%)
Mar 25, 2009 9.920 10.07 9.669 10.03 11,223,399 +0.19(+1.96%)
Mar 24, 2009 10.23 10.35 9.826 9.832 8,908,360 -0.58(-5.56%)
Mar 23, 2009 9.990 10.52 9.879 10.41 11,764,002 +0.68(+7.03%)
Mar 20, 2009 10.15 10.16 9.587 9.727 12,716,972 -0.20(-2.00%)
Mar 19, 2009 10.52 10.52 9.815 9.926 12,151,799 -0.47(-4.50%)
Mar 18, 2009 10.06 10.49 9.867 10.39 14,296,119 +0.23(+2.24%)
Mar 17, 2009 9.867 10.30 9.750 10.17 9,027,002 +0.26(+2.60%)
Mar 16, 2009 10.32 10.40 9.826 9.908 10,957,426 -0.27(-2.70%)
Mar 13, 2009 10.49 10.52 10.14 10.18 11,978,351 -0.25(-2.41%)
Mar 12, 2009 10.22 10.45 9.955 10.43 11,415,020 +0.23(+2.23%)
Mar 11, 2009 10.35 10.43 10.12 10.21 9,976,893 -0.16(-1.58%)
Mar 10, 2009 10.29 10.41 10.11 10.37 13,708,580 +0.28(+2.78%)
Mar 09, 2009 9.727 10.18 9.692 10.09 10,508,149 +0.23(+2.31%)
Mar 06, 2009 9.797 9.967 9.628 9.862 10,796,668 +0.12(+1.26%)
Mar 05, 2009 9.967 10.15 9.669 9.739 14,381,620 -0.46(-4.47%)
Mar 04, 2009 10.12 10.38 9.990 10.19 11,910,582 +0.25(+2.53%)
Mar 02, 2009 9.980 10.12 9.914 9.943 12,193,471 -0.23(-2.30%)
Feb 27, 2009 9.815 10.42 9.815 10.18 18,335,278 +0.08(+0.81%)
Feb 26, 2009 10.06 10.17 9.885 10.10 13,494,638 +0.23(+2.31%)
Feb 25, 2009 9.715 10.10 9.464 9.867 13,725,168 +0.15(+1.50%)
Feb 24, 2009 9.452 9.721 9.236 9.721 11,759,457 +0.45(+4.85%)
Feb 23, 2009 9.435 9.639 9.271 9.271 10,276,923 -0.18(-1.92%)
Feb 20, 2009 9.335 9.540 9.125 9.452 17,225,402 +0.05(+0.56%)
Feb 19, 2009 9.715 9.821 9.400 9.400 7,395,329 -0.29(-3.02%)
Feb 18, 2009 9.704 9.879 9.505 9.692 8,112,894 +0.03(+0.30%)
Feb 17, 2009 9.850 9.908 9.657 9.663 8,639,853 -0.33(-3.28%)
Feb 13, 2009 10.10 10.20 9.628 9.990 8,629,387 -0.12(-1.21%)
Feb 12, 2009 9.786 10.16 9.762 10.11 10,372,837 -0.08(-0.75%)
Feb 11, 2009 9.961 10.21 9.938 10.19 6,621,591 +0.27(+2.71%)
Feb 10, 2009 10.19 10.35 9.908 9.920 16,797,846 -0.43(-4.12%)
Feb 09, 2009 10.11 10.39 10.04 10.35 6,474,539 +0.06(+0.63%)
Feb 06, 2009 10.01 10.29 9.984 10.28 8,850,340 +0.32(+3.17%)
Feb 05, 2009 9.973 10.18 9.692 9.967 10,193,041 +0.17(+1.73%)
Feb 04, 2009 9.914 10.08 9.698 9.797 9,725,801 +0.01(+0.06%)
Feb 03, 2009 9.762 9.908 9.604 9.791 6,222,885 +0.03(+0.30%)
Feb 02, 2009 9.447 9.791 9.382 9.762 6,452,659 +0.20(+2.08%)
Jan 30, 2009 9.908 9.914 9.476 9.563 8,541,969 -0.09(-0.91%)
Jan 29, 2009 10.09 10.14 9.639 9.651 7,344,438 -0.49(-4.84%)
Jan 28, 2009 10.45 10.45 9.926 10.14 11,794,399 -0.09(-0.91%)
Jan 27, 2009 9.990 10.26 9.826 10.24 8,206,376 +0.32(+3.24%)
Jan 26, 2009 10.01 10.38 9.914 9.914 10,345,863 -0.23(-2.25%)
Jan 23, 2009 9.429 10.30 9.359 10.14 12,394,118 +0.57(+5.99%)
Jan 22, 2009 9.815 9.955 9.423 9.569 9,488,310 -0.44(-4.44%)
Jan 21, 2009 9.493 10.01 9.359 10.01 12,502,764 +0.62(+6.60%)
Jan 20, 2009 9.815 9.961 9.365 9.394 13,219,376 -0.44(-4.52%)
Jan 16, 2009 9.826 9.967 9.534 9.838 10,762,062 +0.11(+1.08%)
Jan 15, 2009 9.470 9.914 9.353 9.733 9,669,478 +0.28(+2.97%)
Jan 14, 2009 9.470 9.628 9.411 9.452 5,643,718 -0.29(-2.94%)
Jan 13, 2009 9.499 9.780 9.482 9.739 4,325,492 +0.21(+2.21%)
Jan 12, 2009 9.745 9.826 9.499 9.528 5,831,950 -0.16(-1.63%)
Jan 09, 2009 9.955 10.17 9.686 9.686 7,425,396 -0.43(-4.28%)
Jan 08, 2009 9.862 10.12 9.856 10.12 4,916,158 +0.25(+2.55%)
Jan 07, 2009 9.891 10.14 9.862 9.867 6,052,053 -0.11(-1.06%)
Jan 06, 2009 10.15 10.31 9.879 9.973 5,548,255 -0.13(-1.27%)
Jan 05, 2009 10.28 10.37 10.05 10.10 5,690,177 -0.30(-2.87%)
Jan 02, 2009 10.20 10.52 10.18 10.40 5,541,655 -0.02(-0.22%)
Dec 31, 2008 10.03 10.46 10.03 10.42 5,621,200 +0.15(+1.42%)
Dec 30, 2008 10.19 10.31 10.08 10.28 3,055,751 +0.20(+1.97%)
Dec 29, 2008 10.04 10.15 10.00 10.08 3,821,915 -0.04(-0.41%)
Dec 26, 2008 10.11 10.15 9.996 10.12 1,649,893 -0.01(-0.06%)
Dec 24, 2008 9.996 10.14 9.984 10.12 1,545,442 +0.18(+1.76%)
Dec 23, 2008 10.22 10.29 9.911 9.949 5,903,892 -0.14(-1.39%)
Dec 22, 2008 10.21 10.44 10.00 10.09 6,731,618 -0.14(-1.37%)
Dec 19, 2008 10.29 10.70 10.18 10.23 12,615,956 +0.08(+0.75%)
Dec 18, 2008 10.44 10.55 10.05 10.15 6,885,463 -0.28(-2.69%)
Dec 17, 2008 10.42 10.63 10.26 10.43 4,919,218 -0.16(-1.54%)
Dec 16, 2008 10.13 10.67 10.13 10.60 8,537,608 +0.53(+5.22%)
Dec 15, 2008 9.908 10.22 9.791 10.07 5,886,837 -0.12(-1.15%)
Dec 12, 2008 9.721 10.19 9.686 10.19 6,781,760 +0.36(+3.69%)
Dec 11, 2008 10.33 10.58 9.809 9.826 8,512,260 -0.67(-6.35%)
Dec 10, 2008 10.52 10.70 10.30 10.49 4,421,801 -0.01(-0.06%)
Dec 09, 2008 10.56 10.80 10.39 10.50 7,543,905 -0.14(-1.32%)
Dec 08, 2008 10.75 10.78 10.38 10.64 6,932,133 -0.10(-0.93%)
Dec 05, 2008 9.914 10.74 9.914 10.74 10,309,799 +0.54(+5.33%)
Dec 04, 2008 10.42 10.79 10.09 10.19 11,124,215 -0.70(-6.39%)
Dec 03, 2008 10.45 10.95 9.967 10.89 9,943,176 +0.37(+3.56%)
Dec 02, 2008 9.938 10.52 9.750 10.52 9,324,942 +0.83(+8.57%)
Dec 01, 2008 10.81 10.91 9.682 9.686 8,270,425 -1.46(-13.11%)
Nov 28, 2008 11.05 11.33 10.77 11.15 3,400,893 +0.13(+1.22%)
Nov 26, 2008 10.79 11.28 10.67 11.01 8,550,504 +0.11(+1.02%)
Nov 25, 2008 11.02 11.09 10.46 10.90 12,359,794 +0.05(+0.48%)
Nov 24, 2008 10.27 11.00 10.10 10.85 14,297,806 +0.63(+6.18%)
Nov 21, 2008 9.879 10.25 9.441 10.22 13,251,360 +0.41(+4.23%)
Nov 20, 2008 9.873 10.21 9.587 9.803 14,591,232 -0.09(-0.89%)
Nov 19, 2008 10.43 10.68 9.891 9.891 12,246,504 -0.57(-5.48%)
Nov 18, 2008 10.55 10.88 9.914 10.46 13,867,565 -0.18(-1.65%)
Nov 17, 2008 10.62 10.87 10.38 10.64 10,889,978 +0.03(+0.28%)
Nov 14, 2008 10.58 10.95 10.52 10.61 13,340,680 -0.28(-2.58%)
Nov 13, 2008 10.32 10.90 10.07 10.89 22,266,796 +0.40(+3.85%)
Nov 12, 2008 10.52 10.71 10.35 10.49 127,741,344 -0.03(-0.28%)
Nov 11, 2008 10.19 10.52 10.11 10.52 14,421,796 +0.17(+1.64%)
Nov 10, 2008 10.57 10.64 10.20 10.35 23,927,992 +0.61(+6.31%)
Nov 07, 2008 9.809 9.920 9.505 9.733 3,365,869 -0.08(-0.77%)
Nov 06, 2008 10.01 10.26 9.762 9.809 4,184,432 -0.18(-1.76%)
Nov 05, 2008 10.22 10.44 9.938 9.984 3,875,298 -0.42(-3.99%)
Nov 04, 2008 10.14 10.41 10.04 10.40 6,509,611 +0.36(+3.61%)
Nov 03, 2008 10.06 10.26 9.967 10.04 3,013,095 -0.19(-1.89%)
Oct 31, 2008 9.622 10.34 9.604 10.23 6,237,356 +0.20(+1.98%)
Oct 30, 2008 10.02 10.07 9.610 10.03 5,203,498 +0.36(+3.75%)
Oct 29, 2008 9.885 10.08 9.558 9.669 4,954,737 -0.51(-5.00%)
Oct 28, 2008 9.236 10.36 9.049 10.18 5,351,008 +1.07(+11.75%)
Oct 27, 2008 9.295 9.680 9.107 9.107 4,831,329 -0.30(-3.17%)
Oct 24, 2008 9.061 9.803 8.903 9.406 5,010,511 -0.30(-3.07%)
Oct 23, 2008 9.371 9.873 9.300 9.704 6,169,112 +0.23(+2.41%)
Oct 22, 2008 9.996 10.15 9.388 9.476 4,661,646 -0.60(-5.97%)
Oct 21, 2008 10.20 10.36 9.978 10.08 3,118,165 -0.26(-2.49%)
Oct 20, 2008 9.850 10.37 9.528 10.34 3,989,050 +0.42(+4.18%)
Oct 17, 2008 9.376 10.29 9.353 9.920 5,778,462 +0.26(+2.72%)
Oct 16, 2008 9.406 9.675 8.768 9.657 6,028,280 +0.57(+6.24%)
Oct 15, 2008 9.452 9.528 9.061 9.090 4,504,523 -0.50(-5.18%)
Oct 14, 2008 9.809 9.990 8.955 9.587 9,801,577 -0.06(-0.61%)
Oct 13, 2008 9.546 10.21 9.207 9.645 13,113,686 +0.88(+10.00%)
Oct 10, 2008 9.353 10.31 8.622 8.768 20,733,244 -0.83(-8.65%)
Oct 09, 2008 10.49 10.81 9.587 9.599 9,320,677 -0.88(-8.42%)
Oct 08, 2008 9.949 10.80 9.938 10.48 6,355,342 +0.22(+2.16%)
Oct 07, 2008 10.26 10.68 9.908 10.26 4,130,736 -0.11(-1.02%)
Oct 06, 2008 10.71 10.80 9.943 10.36 3,887,013 -0.30(-2.85%)
Oct 03, 2008 11.11 11.53 10.67 10.67 4,362,786 -0.03(-0.27%)
Oct 02, 2008 11.69 11.69 10.52 10.70 3,097,743 -0.88(-7.58%)
Oct 01, 2008 11.17 11.78 10.69 11.57 6,463,340 +0.32(+2.86%)
Sep 30, 2008 10.22 11.25 9.803 11.25 5,196,845 +1.71(+17.88%)
Sep 29, 2008 10.70 10.73 9.545 9.546 5,214,569 -0.86(-8.26%)
Sep 26, 2008 10.35 10.95 10.08 10.41 2,844,442 -0.12(-1.17%)
Sep 25, 2008 10.32 10.73 10.11 10.53 4,164,734 +0.20(+1.98%)
Sep 24, 2008 10.74 10.98 10.27 10.32 2,917,702 -0.44(-4.13%)
Sep 23, 2008 10.86 10.86 10.55 10.77 5,605,623 +0.04(+0.38%)
Sep 22, 2008 11.71 11.83 10.62 10.73 5,672,831 -1.99(-15.63%)
Sep 19, 2008 12.28 12.72 10.93 12.71 14,403,216 +1.24(+10.80%)
Sep 18, 2008 11.04 11.51 10.53 11.47 17,936,660 +1.00(+9.54%)
Sep 17, 2008 10.67 11.18 10.40 10.48 13,236,900 -0.51(-4.63%)
Sep 16, 2008 10.54 11.05 10.25 10.98 9,029,895 +0.32(+3.02%)
Sep 15, 2008 10.69 11.17 10.62 10.66 8,305,907 -0.40(-3.65%)
Sep 12, 2008 10.69 11.07 10.61 11.07 10,134,290 +0.39(+3.61%)
Sep 11, 2008 10.72 10.90 10.47 10.68 9,023,754 -0.11(-1.03%)
Sep 10, 2008 11.00 11.09 10.57 10.79 8,783,329 -0.20(-1.86%)
Sep 09, 2008 11.07 11.25 10.85 11.00 19,050,596 -0.12(-1.05%)
Sep 08, 2008 11.15 11.22 10.70 11.11 12,342,593 +0.34(+3.15%)
Sep 05, 2008 10.29 10.84 10.26 10.77 8,723,354 +0.31(+2.96%)
Sep 04, 2008 10.46 10.64 10.39 10.46 7,370,634 -0.10(-0.94%)
Sep 03, 2008 10.47 10.60 10.32 10.56 7,074,417 +0.21(+2.03%)
Sep 02, 2008 10.62 10.73 10.25 10.35 6,365,517 -0.12(-1.17%)
Aug 29, 2008 10.20 10.55 10.20 10.48 4,708,343 -0.06(-0.55%)
Aug 28, 2008 10.17 10.53 10.05 10.53 7,077,559 +0.39(+3.86%)
Aug 27, 2008 9.978 10.14 9.908 10.14 4,025,246 +0.16(+1.64%)
Aug 26, 2008 9.803 10.05 9.780 9.978 4,022,856 +0.06(+0.65%)
Aug 25, 2008 10.18 10.19 9.739 9.914 6,150,821 -0.06(-0.59%)
Aug 22, 2008 9.786 9.978 9.727 9.973 3,931,675 +0.16(+1.67%)
Aug 21, 2008 9.750 9.832 9.616 9.809 5,257,393 +0.09(+0.90%)
Aug 20, 2008 9.797 9.844 9.575 9.721 5,536,142 -0.19(-1.95%)
Aug 19, 2008 9.891 10.08 9.745 9.914 4,655,741 -0.15(-1.45%)
Aug 18, 2008 10.22 10.22 9.978 10.06 4,668,704 -0.17(-1.66%)
Aug 15, 2008 10.06 10.24 9.850 10.23 6,555,796 +0.26(+2.64%)
Aug 14, 2008 9.675 10.00 9.669 9.967 4,929,474 +0.34(+3.52%)
Aug 13, 2008 9.967 10.04 9.581 9.628 6,887,248 -0.36(-3.57%)
Aug 12, 2008 10.18 10.23 9.885 9.984 4,875,606 -0.27(-2.62%)
Aug 11, 2008 9.990 10.36 9.949 10.25 4,661,182 +0.19(+1.86%)
Aug 08, 2008 9.821 10.11 9.639 10.07 5,190,278 +0.29(+2.93%)
Aug 07, 2008 10.23 10.26 9.634 9.780 7,242,428 -0.54(-5.27%)
Aug 06, 2008 10.19 10.32 10.10 10.32 4,842,448 +0.04(+0.40%)
Aug 05, 2008 10.20 10.31 10.12 10.28 4,808,003 +0.19(+1.91%)
Aug 04, 2008 10.21 10.21 9.949 10.09 5,059,541 -0.07(-0.69%)
Aug 01, 2008 9.949 10.17 9.745 10.16 8,758,437 +0.23(+2.36%)
Jul 31, 2008 9.762 10.06 9.727 9.926 4,138,654 +0.02(+0.18%)
Jul 30, 2008 9.791 10.09 9.634 9.908 7,842,534 +0.11(+1.13%)
Jul 29, 2008 9.797 9.797 9.242 9.797 7,541,242 +0.57(+6.21%)
Jul 28, 2008 9.435 9.739 9.166 9.224 3,153,491 -0.28(-2.95%)
Jul 25, 2008 9.587 9.698 9.365 9.505 3,155,506 +0.05(+0.56%)
Jul 24, 2008 9.856 9.984 9.341 9.452 5,193,285 -0.44(-4.43%)
Jul 23, 2008 9.885 10.09 9.733 9.891 6,125,693 +0.01(+0.06%)
Jul 22, 2008 9.563 9.897 9.265 9.885 4,700,540 +0.32(+3.36%)
Jul 21, 2008 9.844 9.958 9.528 9.563 7,782,569 -0.22(-2.27%)
Jul 18, 2008 9.645 9.879 9.148 9.786 7,646,288 +0.43(+4.63%)
Jul 17, 2008 9.078 9.464 8.803 9.353 11,828,346 +0.12(+1.33%)
Jul 16, 2008 8.605 9.289 8.605 9.230 9,995,324 +0.71(+8.30%)
Jul 15, 2008 8.681 8.844 8.137 8.523 13,090,052 -0.20(-2.28%)
Jul 14, 2008 8.950 9.189 8.540 8.722 8,916,058 -0.20(-2.23%)
Jul 11, 2008 8.920 9.125 8.768 8.920 6,717,880 -0.14(-1.55%)
Jul 10, 2008 9.014 9.330 8.856 9.061 4,308,679 +0.01(+0.06%)
Jul 09, 2008 9.335 9.452 9.008 9.055 5,079,208 -0.36(-3.79%)
Jul 08, 2008 8.862 9.411 8.815 9.411 6,921,302 +0.54(+6.06%)
Jul 07, 2008 8.955 9.061 8.739 8.874 7,501,555 -0.07(-0.78%)
Jul 04, 2008 9.084 9.137 8.885 8.944 3,683,712 +0.00(+0.00%)
Jul 03, 2008 9.084 9.137 8.885 8.944 3,683,712 -0.18(-1.92%)
Jul 02, 2008 9.312 9.417 9.102 9.119 5,400,921 +0.02(+0.19%)
Jul 01, 2008 9.031 9.172 8.768 9.102 11,483,632 -0.02(-0.19%)
Jun 30, 2008 9.277 9.353 9.072 9.119 5,403,140 -0.13(-1.45%)
Jun 27, 2008 9.447 9.616 9.230 9.254 23,480,964 -0.15(-1.55%)
Jun 26, 2008 9.359 9.593 9.359 9.400 6,902,598 -0.06(-0.68%)
Jun 25, 2008 9.359 9.680 9.359 9.464 7,295,899 +0.11(+1.12%)
Jun 24, 2008 9.353 9.569 9.295 9.359 7,797,805 -0.01(-0.06%)
Jun 23, 2008 9.710 9.710 9.353 9.365 5,470,587 -0.19(-2.02%)
Jun 20, 2008 9.335 9.710 9.265 9.558 9,095,110 +0.04(+0.37%)
Jun 19, 2008 9.704 9.727 9.470 9.523 8,678,174 -0.19(-1.93%)
Jun 18, 2008 9.967 10.08 9.680 9.710 7,632,561 -0.17(-1.72%)
Jun 17, 2008 9.943 10.03 9.862 9.879 4,681,102 -0.09(-0.94%)
Jun 16, 2008 9.850 10.11 9.791 9.973 4,833,089 +0.04(+0.41%)
Jun 13, 2008 9.920 9.996 9.815 9.932 7,561,340 +0.07(+0.71%)
Jun 12, 2008 9.645 9.862 9.634 9.862 5,792,106 +0.23(+2.43%)
Jun 11, 2008 9.762 9.762 9.563 9.628 4,982,503 -0.13(-1.38%)
Jun 10, 2008 9.809 9.961 9.464 9.762 5,152,802 +0.18(+1.83%)
Jun 09, 2008 9.645 9.686 9.482 9.587 4,357,221 +0.02(+0.18%)
Jun 06, 2008 9.961 9.961 9.558 9.569 4,287,000 -0.42(-4.16%)
Jun 05, 2008 9.623 9.996 9.623 9.984 4,262,486 +0.19(+1.91%)
Jun 04, 2008 9.692 9.902 9.692 9.797 4,253,144 +0.03(+0.30%)
Jun 03, 2008 9.774 9.891 9.639 9.768 5,163,353 +0.05(+0.48%)
Jun 02, 2008 9.698 9.809 9.657 9.721 3,474,937 +0.06(+0.60%)
May 30, 2008 9.838 9.838 9.593 9.663 4,518,907 -0.18(-1.78%)
May 29, 2008 9.645 9.932 9.581 9.838 3,936,233 +0.11(+1.14%)
May 28, 2008 9.721 9.727 9.499 9.727 6,038,917 +0.09(+0.91%)
May 27, 2008 9.686 9.762 9.482 9.639 4,079,278 +0.04(+0.37%)
May 26, 2008 9.745 9.809 9.563 9.604 3,372,191 +0.00(+0.00%)
May 23, 2008 9.745 9.809 9.563 9.604 3,372,191 -0.15(-1.56%)
May 22, 2008 9.639 9.797 9.546 9.756 3,545,504 +0.18(+1.89%)
May 21, 2008 9.780 9.791 9.575 9.575 4,090,832 -0.18(-1.86%)
May 20, 2008 9.599 9.826 9.546 9.756 6,032,301 +0.13(+1.34%)
May 19, 2008 9.786 9.797 9.575 9.628 6,402,846 -0.11(-1.08%)
May 16, 2008 10.00 10.03 9.587 9.733 7,482,132 -0.22(-2.17%)
May 15, 2008 10.05 10.06 9.891 9.949 5,485,234 -0.04(-0.35%)
May 14, 2008 10.26 10.35 9.943 9.984 5,652,140 -0.19(-1.90%)
May 13, 2008 10.17 10.22 10.08 10.18 2,690,568 +0.01(+0.12%)
May 12, 2008 10.02 10.19 10.00 10.17 3,601,178 +0.20(+1.99%)
May 09, 2008 9.821 10.02 9.821 9.967 4,834,059 +0.11(+1.07%)
May 08, 2008 9.955 9.996 9.826 9.862 9,481,180 +0.00(+0.00%)
May 07, 2008 10.07 10.09 9.856 9.862 4,265,809 -0.18(-1.80%)
May 06, 2008 10.23 10.23 9.967 10.04 7,245,326 -0.18(-1.72%)
May 05, 2008 10.21 10.25 10.04 10.22 7,090,737 +0.11(+1.10%)
May 02, 2008 10.44 10.57 10.05 10.11 6,911,180 -0.13(-1.31%)
May 01, 2008 9.850 10.28 9.821 10.24 7,571,955 +0.32(+3.24%)
Apr 30, 2008 10.30 10.35 9.919 9.920 5,198,710 -0.30(-2.97%)
Apr 29, 2008 10.15 10.32 10.15 10.22 3,506,430 -0.07(-0.68%)
Apr 28, 2008 10.46 10.49 10.22 10.29 4,313,532 -0.16(-1.57%)
Apr 25, 2008 10.36 10.49 10.12 10.46 4,537,570 +0.20(+2.00%)
Apr 24, 2008 9.938 10.35 9.897 10.25 5,788,553 +0.37(+3.73%)
Apr 23, 2008 9.978 10.05 9.838 9.885 4,217,120 -0.03(-0.29%)
Apr 22, 2008 10.07 10.12 9.821 9.914 11,415,454 -0.22(-2.14%)
Apr 21, 2008 10.08 10.22 10.01 10.13 8,820,155 -0.01(-0.11%)
Apr 18, 2008 10.22 10.36 10.11 10.14 6,516,546 +0.05(+0.46%)
Apr 17, 2008 10.53 10.56 9.803 10.10 20,248,068 -0.43(-4.06%)
Apr 16, 2008 10.33 10.54 10.22 10.52 7,429,425 +0.35(+3.45%)
Apr 15, 2008 10.26 10.29 10.03 10.17 3,897,114 +0.06(+0.58%)
Apr 14, 2008 10.41 10.45 10.08 10.11 5,419,206 -0.23(-2.20%)
Apr 11, 2008 10.36 10.57 10.28 10.34 6,492,769 -0.05(-0.51%)
Apr 10, 2008 10.46 10.48 10.28 10.39 7,981,980 -0.07(-0.67%)
Apr 09, 2008 10.60 10.65 10.42 10.46 7,094,707 -0.12(-1.10%)
Apr 08, 2008 10.60 10.67 10.53 10.58 6,347,378 +0.03(+0.28%)
Apr 07, 2008 10.69 10.82 10.50 10.55 7,271,416 +0.11(+1.06%)
Apr 04, 2008 10.60 10.61 10.41 10.44 6,416,185 -0.07(-0.67%)
Apr 03, 2008 10.51 10.64 10.42 10.51 6,774,156 -0.15(-1.37%)
Apr 02, 2008 10.77 10.83 10.52 10.66 5,817,869 -0.05(-0.49%)
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.