Indicators

People's United Financial (NQ: PBCT )

19.41 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.07	18.37	17.97	18.33	2,259,183	+0.16(+0.91%)
May 27, 2021	18.02	18.28	18.02	18.16	2,054,899	+0.26(+1.46%)
May 26, 2021	17.83	17.95	17.75	17.90	1,622,720	+0.14(+0.76%)
May 25, 2021	18.27	18.45	17.73	17.76	2,698,125	-0.52(-2.86%)
May 24, 2021	18.56	18.56	18.18	18.29	2,021,123	-0.16(-0.89%)
May 21, 2021	18.30	18.54	18.26	18.45	2,491,455	+0.22(+1.22%)
May 20, 2021	18.25	18.41	18.07	18.23	1,975,979	-0.13(-0.69%)
May 19, 2021	18.38	18.41	17.97	18.35	2,620,445	-0.16(-0.89%)
May 18, 2021	18.71	19.01	18.51	18.52	2,749,550	-0.29(-1.55%)
May 17, 2021	18.61	18.87	18.58	18.81	3,878,991	+0.06(+0.31%)
May 14, 2021	18.44	18.81	18.42	18.75	3,195,923	+0.31(+1.68%)
May 13, 2021	17.62	18.53	17.56	18.44	3,247,788	+0.73(+4.10%)
May 12, 2021	18.31	18.52	17.67	17.71	3,682,886	-0.47(-2.56%)
May 11, 2021	18.11	18.60	18.07	18.18	3,695,019	-0.12(-0.64%)
May 10, 2021	18.43	18.68	18.29	18.30	5,493,107	-0.04(-0.21%)
May 07, 2021	17.86	18.38	17.77	18.34	3,641,181	+0.09(+0.48%)
May 06, 2021	18.18	18.26	17.88	18.25	2,534,083	+0.16(+0.86%)
May 05, 2021	17.97	18.14	17.71	18.09	4,468,757	+0.16(+0.92%)
May 04, 2021	17.58	17.94	17.35	17.93	5,089,168	+0.36(+2.04%)

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.