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 (%)
Oct 30, 2020 10.02 10.19 9.960 10.11 15,989,576 -0.08(-0.74%)
Oct 29, 2020 10.01 10.27 9.832 10.18 5,798,331 +0.21(+2.09%)
Oct 28, 2020 9.927 10.17 9.870 9.974 4,743,982 -0.10(-1.03%)
Oct 27, 2020 10.43 10.47 10.07 10.08 5,003,951 -0.42(-3.97%)
Oct 26, 2020 10.74 10.80 10.37 10.49 5,598,027 -0.34(-3.15%)
Oct 23, 2020 10.87 11.23 10.50 10.84 7,988,876 +0.10(+0.97%)
Oct 22, 2020 10.02 10.75 9.974 10.73 8,219,498 +0.73(+7.29%)
Oct 21, 2020 9.965 10.07 9.917 10.00 2,811,806 +0.04(+0.38%)
Oct 20, 2020 9.955 10.14 9.922 9.965 3,480,611 +0.14(+1.45%)
Oct 19, 2020 10.08 10.12 9.804 9.823 3,089,106 -0.20(-1.98%)
Oct 16, 2020 10.10 10.10 9.818 10.02 3,017,405 -0.04(-0.38%)
Oct 15, 2020 9.756 10.10 9.690 10.06 3,525,806 +0.29(+3.01%)
Oct 14, 2020 9.936 10.02 9.737 9.766 3,495,211 -0.10(-1.06%)
Oct 13, 2020 10.23 10.29 9.870 9.870 3,876,619 -0.45(-4.40%)
Oct 12, 2020 10.25 10.37 10.19 10.32 4,050,340 +0.07(+0.65%)
Oct 09, 2020 10.50 10.54 10.23 10.26 3,393,459 -0.19(-1.81%)
Oct 08, 2020 10.45 10.51 10.33 10.45 3,205,959 +0.06(+0.55%)
Oct 07, 2020 10.33 10.59 10.31 10.39 3,615,988 +0.18(+1.76%)
Oct 06, 2020 10.34 10.61 10.14 10.21 5,703,169 +0.01(+0.09%)
Oct 05, 2020 10.05 10.36 10.05 10.20 3,796,297 +0.23(+2.28%)
Oct 02, 2020 9.500 10.03 9.453 9.974 3,917,844 +0.34(+3.54%)
Oct 01, 2020 9.747 9.846 9.548 9.633 3,184,828 -0.13(-1.36%)
Sep 30, 2020 9.661 9.879 9.643 9.766 4,187,835 +0.13(+1.38%)
Sep 29, 2020 9.699 9.699 9.448 9.633 3,495,906 -0.06(-0.59%)
Sep 28, 2020 9.557 9.770 9.510 9.690 3,352,566 +0.28(+3.02%)
Sep 25, 2020 9.330 9.444 9.221 9.406 3,504,100 +0.05(+0.51%)
Sep 24, 2020 9.425 9.671 9.264 9.358 5,559,672 -0.01(-0.10%)
Sep 23, 2020 9.624 9.804 9.358 9.368 4,367,393 -0.13(-1.40%)
Sep 22, 2020 9.728 9.841 9.482 9.500 4,512,871 -0.16(-1.67%)
Sep 21, 2020 9.889 10.05 9.595 9.661 5,466,787 -0.41(-4.05%)
Sep 18, 2020 10.00 10.13 9.912 10.07 11,603,723 +0.01(+0.09%)
Sep 17, 2020 9.728 10.10 9.728 10.06 4,380,309 +0.11(+1.14%)
Sep 16, 2020 9.804 10.10 9.728 9.946 4,196,261 +0.17(+1.74%)
Sep 15, 2020 10.04 10.07 9.747 9.775 3,455,394 -0.26(-2.55%)
Sep 14, 2020 9.747 10.12 9.709 10.03 4,165,347 +0.39(+4.03%)
Sep 11, 2020 9.595 9.737 9.515 9.643 4,060,791 +0.04(+0.39%)
Sep 10, 2020 9.908 9.955 9.595 9.605 4,209,356 -0.27(-2.78%)
Sep 09, 2020 10.05 10.08 9.860 9.879 4,145,816 -0.11(-1.14%)
Sep 08, 2020 10.38 10.38 9.898 9.993 5,604,404 -0.45(-4.31%)
Sep 04, 2020 10.32 10.53 10.20 10.44 4,443,390 +0.36(+3.62%)
Sep 03, 2020 10.18 10.54 10.03 10.08 3,784,691 -0.01(-0.09%)
Sep 02, 2020 9.974 10.15 9.908 10.09 2,865,619 +0.09(+0.85%)
Sep 01, 2020 9.993 10.19 9.851 10.00 4,011,704 -0.02(-0.19%)
Aug 31, 2020 10.11 10.17 9.946 10.02 4,206,587 -0.10(-1.03%)
Aug 28, 2020 10.23 10.29 10.09 10.13 2,343,316 -0.03(-0.28%)
Aug 27, 2020 9.955 10.23 9.927 10.15 2,446,497 +0.25(+2.49%)
Aug 26, 2020 10.23 10.23 9.898 9.908 2,522,523 -0.33(-3.24%)
Aug 25, 2020 10.37 10.47 10.10 10.24 2,591,134 +0.02(+0.19%)
Aug 24, 2020 9.984 10.23 9.813 10.22 3,151,447 +0.32(+3.25%)
Aug 21, 2020 9.946 9.979 9.823 9.898 2,982,249 -0.06(-0.57%)
Aug 20, 2020 10.09 10.17 9.927 9.955 3,103,895 -0.27(-2.69%)
Aug 19, 2020 10.30 10.44 10.19 10.23 2,476,263 -0.05(-0.46%)
Aug 18, 2020 10.63 10.63 10.24 10.28 3,715,115 -0.30(-2.86%)
Aug 17, 2020 10.68 10.75 10.55 10.58 3,709,021 -0.18(-1.67%)
Aug 14, 2020 10.58 10.87 10.49 10.76 2,730,033 +0.11(+1.07%)
Aug 13, 2020 10.81 10.94 10.61 10.65 3,274,819 -0.29(-2.68%)
Aug 12, 2020 11.29 11.29 10.77 10.94 2,919,152 -0.09(-0.86%)
Aug 11, 2020 11.22 11.48 10.96 11.03 3,327,765 +0.09(+0.87%)
Aug 10, 2020 10.83 11.10 10.75 10.94 3,156,449 +0.22(+2.03%)
Aug 07, 2020 10.28 10.74 10.19 10.72 3,322,935 +0.45(+4.33%)
Aug 06, 2020 10.14 10.44 10.12 10.28 3,551,009 +0.12(+1.21%)
Aug 05, 2020 10.01 10.19 9.936 10.15 7,144,861 +0.19(+1.90%)
Aug 04, 2020 10.11 10.14 9.804 9.965 6,932,086 -0.15(-1.50%)
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.