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 (%)
May 28, 2010 8.429 8.423 8.326 8.328 15,340,253 -0.10(-1.20%)
May 27, 2010 8.465 8.497 8.310 8.429 17,504,646 +0.06(+0.71%)
May 26, 2010 8.471 8.560 8.339 8.369 10,054,023 -0.07(-0.85%)
May 25, 2010 8.369 8.506 8.339 8.441 12,017,689 -0.02(-0.28%)
May 24, 2010 8.518 8.590 8.435 8.465 8,046,049 -0.10(-1.18%)
May 21, 2010 8.423 8.578 8.405 8.566 11,256,233 +0.05(+0.56%)
May 20, 2010 8.572 8.697 8.506 8.518 15,365,809 -0.21(-2.46%)
May 19, 2010 8.715 8.784 8.554 8.733 10,734,315 -0.00(-0.03%)
May 18, 2010 8.906 8.906 8.712 8.736 8,864,790 -0.09(-0.98%)
May 17, 2010 8.715 8.840 8.679 8.822 10,584,180 +0.15(+1.72%)
May 14, 2010 8.721 8.810 8.643 8.673 10,409,610 -0.08(-0.89%)
May 13, 2010 8.840 8.876 8.751 8.751 11,047,349 -0.09(-1.01%)
May 12, 2010 8.787 8.876 8.661 8.840 11,274,867 +0.07(+0.82%)
May 11, 2010 8.846 8.894 8.709 8.769 11,621,112 -0.15(-1.74%)
May 10, 2010 8.804 9.013 8.775 8.924 11,355,337 +0.35(+4.03%)
May 07, 2010 8.787 8.894 8.554 8.578 14,886,370 -0.13(-1.44%)
May 06, 2010 8.888 8.950 8.387 8.703 20,543,850 -0.24(-2.67%)
May 05, 2010 8.977 9.049 8.894 8.942 14,393,563 -0.12(-1.32%)
May 04, 2010 9.091 9.150 9.025 9.061 9,418,707 -0.16(-1.75%)
May 03, 2010 9.299 9.299 9.114 9.222 9,941,309 -0.03(-0.32%)
Apr 30, 2010 9.311 9.323 9.192 9.252 8,518,585 -0.03(-0.32%)
Apr 29, 2010 9.359 9.430 9.174 9.281 10,950,309 -0.02(-0.26%)
Apr 28, 2010 9.305 9.490 9.269 9.305 10,348,230 +0.07(+0.74%)
Apr 27, 2010 9.443 9.479 9.213 9.237 13,839,166 -0.24(-2.49%)
Apr 26, 2010 9.561 9.685 9.437 9.473 20,493,756 +0.08(+0.88%)
Apr 23, 2010 9.443 9.479 9.349 9.390 8,525,373 -0.07(-0.75%)
Apr 22, 2010 9.514 9.543 9.414 9.461 9,426,575 -0.08(-0.87%)
Apr 21, 2010 9.626 9.650 9.502 9.543 6,779,061 -0.06(-0.61%)
Apr 20, 2010 9.502 9.617 9.449 9.603 8,535,765 +0.16(+1.69%)
Apr 19, 2010 9.558 9.644 9.361 9.443 14,225,622 -0.24(-2.44%)
Apr 16, 2010 9.874 9.886 9.349 9.679 20,481,862 -0.15(-1.50%)
Apr 15, 2010 9.774 9.868 9.762 9.827 10,086,882 +0.07(+0.73%)
Apr 14, 2010 9.827 9.909 9.738 9.756 8,095,988 -0.07(-0.72%)
Apr 13, 2010 9.797 9.827 9.667 9.827 8,221,963 +0.03(+0.30%)
Apr 12, 2010 9.774 9.803 9.697 9.797 5,655,165 +0.02(+0.24%)
Apr 09, 2010 9.709 9.785 9.620 9.774 10,727,664 +0.05(+0.55%)
Apr 08, 2010 9.573 9.744 9.526 9.721 13,097,740 +0.18(+1.86%)
Apr 07, 2010 9.408 9.644 9.290 9.543 15,239,287 +0.21(+2.28%)
Apr 06, 2010 9.213 9.355 9.160 9.331 12,809,372 +0.12(+1.28%)
Apr 05, 2010 9.331 9.331 9.172 9.213 9,383,618 -0.05(-0.57%)
Apr 01, 2010 9.242 9.266 9.266 9.266 6,830,763 +0.05(+0.51%)
Mar 31, 2010 9.213 9.290 9.195 9.219 9,634,447 -0.04(-0.45%)
Mar 30, 2010 9.307 9.325 9.237 9.260 7,447,947 -0.04(-0.38%)
Mar 29, 2010 9.319 9.319 9.207 9.296 5,245,231 +0.04(+0.45%)
Mar 26, 2010 9.296 9.366 9.183 9.254 11,792,396 +0.01(+0.06%)
Mar 25, 2010 9.195 9.296 9.166 9.248 10,130,115 +0.08(+0.84%)
Mar 24, 2010 9.284 9.296 9.154 9.172 9,240,437 -0.10(-1.08%)
Mar 23, 2010 9.325 9.343 9.225 9.272 6,317,702 -0.03(-0.32%)
Mar 22, 2010 9.319 9.355 9.207 9.302 8,887,926 -0.02(-0.19%)
Mar 19, 2010 9.361 9.437 9.201 9.319 18,496,942 +0.14(+1.54%)
Mar 18, 2010 9.189 9.201 9.145 9.178 5,157,235 -0.04(-0.38%)
Mar 17, 2010 9.231 9.254 9.166 9.213 6,965,999 +0.03(+0.32%)
Mar 16, 2010 9.189 9.225 9.148 9.183 5,556,474 +0.01(+0.13%)
Mar 15, 2010 9.119 9.302 9.095 9.172 8,607,266 -0.02(-0.26%)
Mar 12, 2010 9.366 9.366 9.178 9.195 7,179,329 -0.09(-0.95%)
Mar 11, 2010 9.148 9.290 9.148 9.284 9,843,003 +0.09(+0.96%)
Mar 10, 2010 9.183 9.237 9.133 9.195 6,751,001 -0.02(-0.18%)
Mar 09, 2010 9.172 9.237 9.142 9.212 9,153,324 -0.02(-0.21%)
Mar 08, 2010 9.124 9.242 9.124 9.231 5,114,209 +0.02(+0.26%)
Mar 05, 2010 9.119 9.278 8.989 9.207 8,764,285 +0.14(+1.56%)
Mar 04, 2010 9.101 9.160 9.024 9.065 3,335,127 -0.05(-0.52%)
Mar 03, 2010 9.237 9.254 9.048 9.113 5,566,644 -0.10(-1.09%)
Mar 02, 2010 9.313 9.313 9.178 9.213 5,291,397 -0.06(-0.64%)
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.