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, 2021 17.00 17.27 16.88 17.18 7,131,380 +0.05(+0.28%)
Mar 30, 2021 17.01 17.23 16.90 17.13 3,510,861 +0.35(+2.06%)
Mar 29, 2021 17.05 17.14 16.53 16.78 4,563,632 -0.52(-2.99%)
Mar 26, 2021 17.19 17.44 17.08 17.30 3,497,905 +0.29(+1.69%)
Mar 25, 2021 16.41 17.11 16.30 17.01 3,116,012 +0.43(+2.60%)
Mar 24, 2021 16.58 16.96 16.53 16.58 5,671,628 +0.21(+1.29%)
Mar 23, 2021 16.54 16.74 16.31 16.37 5,430,913 -0.38(-2.29%)
Mar 22, 2021 17.03 17.08 16.54 16.76 3,967,735 -0.30(-1.74%)
Mar 19, 2021 17.06 17.34 16.84 17.05 12,610,466 -0.27(-1.55%)
Mar 18, 2021 17.51 18.05 17.21 17.32 4,942,934 +0.16(+0.95%)
Mar 17, 2021 17.34 17.50 16.97 17.16 4,767,414 +0.00(+0.00%)
Mar 16, 2021 17.29 17.30 16.96 17.16 3,270,277 -0.32(-1.81%)
Mar 15, 2021 17.67 17.71 17.27 17.47 3,961,788 -0.23(-1.30%)
Mar 12, 2021 17.93 18.07 17.58 17.71 4,082,608 +0.15(+0.87%)
Mar 11, 2021 17.54 17.79 17.41 17.55 2,909,998 -0.17(-0.97%)
Mar 10, 2021 17.36 17.74 17.30 17.72 4,061,159 +0.39(+2.27%)
Mar 09, 2021 17.75 17.75 17.23 17.33 5,178,758 -0.66(-3.68%)
Mar 08, 2021 17.76 18.32 17.71 17.99 6,814,711 +0.35(+1.96%)
Mar 05, 2021 17.48 17.75 16.91 17.65 6,189,667 +0.48(+2.79%)
Mar 04, 2021 17.64 17.77 16.91 17.17 5,997,471 -0.38(-2.19%)
Mar 03, 2021 17.45 17.90 17.38 17.55 8,892,287 +0.13(+0.77%)
Mar 02, 2021 17.34 17.66 17.31 17.42 4,353,962 -0.08(-0.44%)
Mar 01, 2021 17.47 17.70 17.32 17.49 5,097,140 +0.28(+1.62%)
Feb 26, 2021 17.14 17.50 16.86 17.22 11,156,887 -0.50(-2.82%)
Feb 25, 2021 18.42 18.62 17.69 17.71 7,409,415 -0.65(-3.55%)
Feb 24, 2021 17.97 18.50 17.82 18.37 12,260,518 +0.39(+2.19%)
Feb 23, 2021 17.23 18.01 17.22 17.97 14,913,076 +0.68(+3.94%)
Feb 22, 2021 16.51 17.43 16.39 17.29 28,986,864 +2.25(+14.92%)
Feb 19, 2021 14.75 15.07 14.75 15.05 2,951,549 +0.34(+2.28%)
Feb 18, 2021 14.73 14.77 14.58 14.71 2,389,224 -0.12(-0.84%)
Feb 17, 2021 14.98 15.08 14.81 14.84 4,657,533 -0.11(-0.71%)
Feb 16, 2021 14.72 14.98 14.61 14.94 4,603,482 +0.40(+2.77%)
Feb 12, 2021 14.47 14.61 14.39 14.54 4,887,813 +0.10(+0.66%)
Feb 11, 2021 14.58 14.62 14.20 14.44 8,479,253 -0.08(-0.53%)
Feb 10, 2021 14.54 14.72 14.38 14.52 5,653,356 +0.10(+0.66%)
Feb 09, 2021 14.27 14.49 14.14 14.42 6,407,324 +0.19(+1.35%)
Feb 08, 2021 14.03 14.25 13.89 14.23 3,556,010 +0.30(+2.13%)
Feb 05, 2021 14.14 14.19 13.86 13.93 3,381,923 -0.15(-1.09%)
Feb 04, 2021 13.59 14.17 13.57 14.09 5,949,813 +0.52(+3.82%)
Feb 03, 2021 13.19 13.61 13.12 13.57 4,704,647 +0.38(+2.91%)
Feb 02, 2021 13.30 13.34 13.13 13.19 4,384,617 +0.01(+0.07%)
Feb 01, 2021 13.19 13.22 12.82 13.18 4,114,283 +0.07(+0.51%)
Jan 29, 2021 13.29 13.45 13.04 13.11 19,337,318 -0.06(-0.44%)
Jan 28, 2021 13.55 13.60 13.16 13.17 6,850,699 -0.21(-1.56%)
Jan 27, 2021 13.44 13.77 13.36 13.37 7,422,233 -0.31(-2.28%)
Jan 26, 2021 13.67 13.83 13.52 13.69 5,047,807 +0.06(+0.42%)
Jan 25, 2021 13.27 13.72 13.12 13.63 7,046,229 +0.33(+2.49%)
Jan 22, 2021 13.47 13.63 13.07 13.30 6,504,508 -0.10(-0.78%)
Jan 21, 2021 13.78 13.78 13.37 13.40 5,269,144 -0.28(-2.08%)
Jan 20, 2021 13.84 13.85 13.58 13.69 4,251,928 -0.17(-1.23%)
Jan 19, 2021 13.72 13.89 13.55 13.86 5,979,424 +0.20(+1.46%)
Jan 15, 2021 13.70 13.76 13.45 13.66 6,020,452 -0.27(-1.90%)
Jan 14, 2021 13.84 13.95 13.58 13.92 3,724,668 +0.38(+2.80%)
Jan 13, 2021 13.69 13.69 13.34 13.54 3,730,588 -0.14(-1.04%)
Jan 12, 2021 13.51 13.91 13.47 13.69 3,994,763 +0.30(+2.26%)
Jan 11, 2021 13.10 13.45 13.01 13.38 3,706,944 +0.09(+0.64%)
Jan 08, 2021 13.37 13.40 13.06 13.30 5,938,632 -0.11(-0.85%)
Jan 07, 2021 13.46 13.72 13.40 13.41 5,768,500 +0.15(+1.14%)
Jan 06, 2021 12.60 13.43 12.56 13.26 7,035,066 +1.06(+8.70%)
Jan 05, 2021 12.20 12.35 12.07 12.20 3,800,520 +0.01(+0.08%)
Jan 04, 2021 12.34 12.36 11.99 12.19 4,059,705 -0.06(-0.46%)
Dec 31, 2020 12.25 12.25 12.25 2,740,134 -0.02(-0.15%)
Dec 30, 2020 12.07 12.28 12.01 12.27 2,740,134 +0.26(+2.13%)
Dec 29, 2020 12.33 12.34 11.96 12.01 3,366,819 -0.30(-2.46%)
Dec 28, 2020 12.32 12.47 12.19 12.31 2,822,257 +0.10(+0.85%)
Dec 24, 2020 12.26 12.29 12.01 12.21 1,456,074 -0.04(-0.31%)
Dec 23, 2020 12.00 12.29 11.97 12.25 3,061,528 +0.35(+2.95%)
Dec 22, 2020 12.20 12.24 11.90 11.90 2,905,127 -0.23(-1.87%)
Dec 21, 2020 12.10 12.21 11.95 12.12 3,925,331 +0.04(+0.31%)
Dec 18, 2020 12.24 12.32 11.98 12.09 8,690,625 -0.12(-1.01%)
Dec 17, 2020 12.47 12.47 12.11 12.21 4,181,799 -0.13(-1.07%)
Dec 16, 2020 12.48 12.52 12.26 12.34 3,703,602 -0.11(-0.91%)
Dec 15, 2020 12.47 12.52 12.28 12.46 3,393,593 +0.13(+1.08%)
Dec 14, 2020 12.60 12.61 12.28 12.32 3,684,325 -0.01(-0.08%)
Dec 11, 2020 12.37 12.47 12.27 12.33 2,770,256 -0.17(-1.36%)
Dec 10, 2020 12.38 12.55 12.32 12.50 2,551,661 +0.00(+0.00%)
Dec 09, 2020 12.60 12.64 12.34 12.50 3,552,482 +0.05(+0.38%)
Dec 08, 2020 12.45 12.63 12.34 12.46 3,804,675 -0.18(-1.42%)
Dec 07, 2020 12.42 12.74 12.21 12.64 5,749,873 +0.10(+0.83%)
Dec 04, 2020 12.47 12.56 12.23 12.53 4,266,871 +0.32(+2.64%)
Dec 03, 2020 12.30 12.32 12.07 12.21 3,142,784 -0.04(-0.31%)
Dec 02, 2020 12.03 12.32 11.98 12.25 3,683,251 +0.12(+1.02%)
Dec 01, 2020 12.01 12.29 11.91 12.12 5,734,916 +0.38(+3.23%)
Nov 30, 2020 12.13 12.22 11.71 11.75 32,212,332 -0.44(-3.58%)
Nov 27, 2020 12.39 12.47 12.02 12.18 5,185,680 -0.33(-2.65%)
Nov 25, 2020 12.58 12.59 12.25 12.51 3,787,882 -0.29(-2.29%)
Nov 24, 2020 12.58 12.86 12.56 12.81 4,715,346 +0.50(+4.08%)
Nov 23, 2020 12.25 12.35 12.10 12.30 4,784,859 +0.25(+2.04%)
Nov 20, 2020 12.11 12.19 11.95 12.06 6,105,333 -0.12(-1.01%)
Nov 19, 2020 12.22 12.25 11.93 12.18 8,426,237 -0.11(-0.92%)
Nov 18, 2020 12.57 12.68 12.29 12.29 3,114,867 -0.16(-1.29%)
Nov 17, 2020 12.35 12.50 12.13 12.46 3,393,184 -0.14(-1.13%)
Nov 16, 2020 12.62 12.67 12.30 12.60 5,431,787 +0.59(+4.89%)
Nov 13, 2020 11.70 12.07 11.67 12.01 4,650,421 +0.50(+4.36%)
Nov 12, 2020 11.71 11.95 11.30 11.51 5,770,736 -0.42(-3.50%)
Nov 11, 2020 12.32 12.33 11.78 11.93 6,393,045 -0.35(-2.86%)
Nov 10, 2020 12.14 12.51 11.89 12.28 6,439,974 +0.18(+1.49%)
Nov 09, 2020 10.78 12.35 10.64 12.10 12,924,670 +2.16(+21.73%)
Nov 06, 2020 10.49 10.51 9.889 9.936 6,907,589 -0.49(-4.72%)
Nov 05, 2020 10.05 10.49 10.05 10.43 4,191,956 +0.42(+4.16%)
Nov 04, 2020 10.62 10.66 10.00 10.01 6,907,149 -0.96(-8.72%)
Nov 03, 2020 10.91 11.03 10.76 10.97 4,547,545 +0.26(+2.39%)
Nov 02, 2020 10.28 10.71 10.06 10.71 8,047,295 +0.61(+6.00%)
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%)
Aug 03, 2020 10.29 10.39 10.04 10.12 10,449,331 -0.10(-1.02%)
Jul 31, 2020 10.42 10.48 10.18 10.22 14,476,070 -0.26(-2.44%)
Jul 30, 2020 10.44 10.51 10.11 10.48 5,710,230 -0.21(-2.01%)
Jul 29, 2020 10.49 10.70 10.29 10.69 6,639,446 +0.26(+2.50%)
Jul 28, 2020 10.49 10.66 10.40 10.43 6,208,034 -0.16(-1.50%)
Jul 27, 2020 11.34 11.34 10.51 10.59 5,348,696 -0.60(-5.33%)
Jul 24, 2020 11.18 11.52 11.06 11.18 5,744,843 +0.21(+1.87%)
Jul 23, 2020 10.74 11.11 10.74 10.98 3,661,981 +0.20(+1.81%)
Jul 22, 2020 10.87 10.90 10.64 10.78 3,117,900 -0.13(-1.19%)
Jul 21, 2020 10.40 10.93 10.39 10.91 3,057,500 +0.58(+5.59%)
Jul 20, 2020 10.49 10.58 10.32 10.34 3,132,471 -0.24(-2.29%)
Jul 17, 2020 10.87 10.90 10.55 10.58 3,510,916 -0.29(-2.66%)
Jul 16, 2020 10.80 11.05 10.70 10.87 2,897,243 -0.04(-0.34%)
Jul 15, 2020 10.72 10.99 10.61 10.90 3,349,250 +0.51(+4.89%)
Jul 14, 2020 10.49 10.62 10.24 10.40 3,330,640 -0.14(-1.37%)
Jul 13, 2020 10.44 10.71 10.25 10.54 4,525,571 +0.17(+1.62%)
Jul 10, 2020 9.833 10.40 9.758 10.37 5,526,933 +0.68(+7.02%)
Jul 09, 2020 10.16 10.22 9.637 9.693 5,325,302 -0.54(-5.28%)
Jul 08, 2020 10.22 10.43 10.06 10.23 3,471,648 -0.02(-0.18%)
Jul 07, 2020 10.43 10.47 10.19 10.25 4,475,823 -0.34(-3.17%)
Jul 06, 2020 10.65 10.92 10.49 10.59 3,505,000 +0.17(+1.61%)
Jul 02, 2020 10.80 10.94 10.37 10.42 4,820,630 -0.03(-0.27%)
Jul 01, 2020 10.83 10.83 10.42 10.45 3,487,430 -0.34(-3.11%)
Jun 30, 2020 10.43 10.86 10.39 10.78 4,694,645 +0.24(+2.30%)
Jun 29, 2020 10.28 10.65 10.22 10.54 4,297,555 +0.45(+4.43%)
Jun 26, 2020 10.43 10.45 9.945 10.09 5,657,185 -0.58(-5.42%)
Jun 25, 2020 10.29 10.71 10.28 10.67 3,531,189 +0.29(+2.78%)
Jun 24, 2020 10.86 10.87 10.37 10.38 4,225,528 -0.62(-5.67%)
Jun 23, 2020 11.18 11.48 10.99 11.01 4,366,746 -0.03(-0.25%)
Jun 22, 2020 11.04 11.25 10.93 11.04 4,001,118 -0.12(-1.09%)
Jun 19, 2020 11.35 11.35 10.79 11.16 11,870,251 +0.00(+0.00%)
Jun 18, 2020 11.10 11.43 11.00 11.16 5,014,716 -0.09(-0.83%)
Jun 17, 2020 11.71 11.72 11.21 11.25 4,619,110 -0.48(-4.05%)
Jun 16, 2020 11.90 11.99 11.45 11.72 4,427,733 +0.36(+3.20%)
Jun 15, 2020 10.88 11.42 10.78 11.36 6,299,533 -0.01(-0.08%)
Jun 12, 2020 11.44 11.44 10.95 11.37 6,179,268 +0.50(+4.63%)
Jun 11, 2020 11.23 11.57 10.81 10.87 5,294,000 -1.05(-8.84%)
Jun 10, 2020 12.47 12.47 11.89 11.92 5,138,904 -0.68(-5.36%)
Jun 09, 2020 12.58 12.82 12.18 12.60 4,714,622 -0.26(-1.99%)
Jun 08, 2020 12.82 13.04 12.65 12.85 5,247,709 +0.32(+2.53%)
Jun 05, 2020 12.56 12.75 12.28 12.54 6,185,062 +0.75(+6.32%)
Jun 04, 2020 11.36 11.79 11.16 11.79 4,624,455 +0.43(+3.77%)
Jun 03, 2020 11.09 11.54 11.09 11.36 4,018,156 +0.50(+4.64%)
Jun 02, 2020 11.10 11.20 10.75 10.86 3,259,460 -0.09(-0.81%)
Jun 01, 2020 10.75 11.01 10.63 10.95 3,339,602 +0.28(+2.58%)
May 29, 2020 10.67 10.90 10.56 10.67 7,795,730 -0.17(-1.55%)
May 28, 2020 11.48 11.57 10.77 10.84 3,724,949 -0.61(-5.29%)
May 27, 2020 11.35 11.55 11.08 11.45 3,617,360 +0.51(+4.69%)
May 26, 2020 10.55 11.09 10.48 10.93 3,925,545 +0.81(+8.01%)
May 22, 2020 10.45 10.50 10.09 10.12 3,329,271 -0.26(-2.51%)
May 21, 2020 10.53 10.68 10.37 10.38 3,598,296 -0.24(-2.28%)
May 20, 2020 10.47 10.71 10.47 10.63 3,313,213 +0.35(+3.45%)
May 19, 2020 10.66 10.77 10.25 10.27 5,527,299 -0.48(-4.51%)
May 18, 2020 10.38 10.80 10.36 10.76 3,920,788 +0.80(+8.05%)
May 15, 2020 10.06 10.22 9.852 9.954 3,450,511 -0.21(-2.11%)
May 14, 2020 9.758 10.28 9.320 10.17 4,248,492 +0.38(+3.90%)
May 13, 2020 10.25 10.35 9.591 9.786 4,806,665 -0.53(-5.15%)
May 12, 2020 10.85 11.01 10.32 10.32 2,813,138 -0.48(-4.40%)
May 11, 2020 11.04 11.12 10.74 10.79 2,070,780 -0.45(-3.98%)
May 08, 2020 10.96 11.27 10.93 11.24 1,854,757 +0.48(+4.51%)
May 07, 2020 10.75 11.22 10.67 10.76 2,894,103 +0.17(+1.58%)
May 06, 2020 10.91 11.00 10.50 10.59 2,316,472 -0.23(-2.15%)
May 05, 2020 11.26 11.38 10.79 10.82 2,835,994 -0.21(-1.94%)
May 04, 2020 10.92 11.17 10.82 11.04 2,463,865 -0.12(-1.04%)
May 01, 2020 11.59 11.59 11.01 11.15 3,066,834 -0.68(-5.71%)
Apr 30, 2020 11.90 12.05 11.66 11.83 10,964,087 -0.35(-2.91%)
Apr 29, 2020 12.19 12.44 11.86 12.18 4,529,717 +0.47(+4.00%)
Apr 28, 2020 11.49 11.86 11.46 11.71 4,775,742 +0.44(+3.92%)
Apr 27, 2020 11.07 11.38 10.94 11.27 3,766,778 +0.35(+3.20%)
Apr 24, 2020 11.21 11.29 10.52 10.92 6,443,513 +0.63(+6.17%)
Apr 23, 2020 10.10 10.39 10.00 10.29 4,153,625 +0.21(+2.10%)
Apr 22, 2020 10.39 10.48 10.02 10.08 2,456,067 -0.02(-0.18%)
Apr 21, 2020 10.30 10.49 9.994 10.09 4,036,998 -0.45(-4.27%)
Apr 20, 2020 10.22 10.80 10.21 10.55 5,377,450 -0.01(-0.09%)
Apr 17, 2020 10.15 10.65 10.05 10.55 4,422,573 +0.85(+8.71%)
Apr 16, 2020 10.00 10.01 9.534 9.709 4,144,197 -0.29(-2.85%)
Apr 15, 2020 10.19 10.24 9.948 9.994 3,321,681 -0.69(-6.45%)
Apr 14, 2020 10.90 11.05 10.54 10.68 4,178,431 +0.04(+0.34%)
Apr 13, 2020 11.31 11.39 10.47 10.65 4,751,779 -0.66(-5.85%)
Apr 09, 2020 10.56 11.39 10.56 11.31 4,944,015 +1.01(+9.82%)
Apr 08, 2020 9.865 10.37 9.718 10.30 3,514,979 +0.51(+5.26%)
Apr 07, 2020 10.03 10.31 9.764 9.782 4,613,352 +0.25(+2.60%)
Apr 06, 2020 9.194 9.626 9.037 9.534 5,627,651 +0.79(+9.04%)
Apr 03, 2020 9.276 9.488 8.615 8.743 4,618,250 -0.63(-6.67%)
Apr 02, 2020 9.332 10.02 9.212 9.368 6,421,395 -0.12(-1.26%)
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.