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 (%)
Aug 29, 2003 7.753 7.786 7.708 7.768 68,427 +0.03(+0.37%)
Aug 28, 2003 7.703 7.740 7.638 7.740 55,426 +0.05(+0.64%)
Aug 27, 2003 7.690 7.690 7.620 7.690 66,545 +0.04(+0.48%)
Aug 26, 2003 7.651 7.714 7.630 7.654 59,702 +0.00(+0.03%)
Aug 25, 2003 7.675 7.714 7.651 7.651 121,458 -0.05(-0.64%)
Aug 22, 2003 7.755 7.755 7.667 7.701 66,545 +0.02(+0.30%)
Aug 21, 2003 7.708 7.789 7.664 7.677 112,562 -0.03(-0.34%)
Aug 20, 2003 7.737 7.794 7.695 7.703 127,616 -0.03(-0.40%)
Aug 19, 2003 7.734 7.773 7.651 7.734 108,799 +0.04(+0.54%)
Aug 18, 2003 7.701 7.779 7.599 7.693 163,883 -0.02(-0.24%)
Aug 15, 2003 7.641 7.792 7.620 7.711 184,582 +0.14(+1.82%)
Aug 14, 2003 7.534 7.594 7.467 7.573 162,685 +0.11(+1.50%)
Aug 13, 2003 7.495 7.534 7.404 7.462 185,095 -0.02(-0.24%)
Aug 12, 2003 7.308 7.480 7.275 7.480 141,473 +0.21(+2.82%)
Aug 11, 2003 7.308 7.308 7.186 7.275 93,232 +0.05(+0.65%)
Aug 08, 2003 7.217 7.321 7.186 7.228 91,521 -0.05(-0.64%)
Aug 07, 2003 7.339 7.339 7.197 7.275 93,403 +0.01(+0.11%)
Aug 06, 2003 7.204 7.332 7.184 7.267 114,786 +0.10(+1.45%)
Aug 05, 2003 7.272 7.288 7.147 7.163 122,827 -0.12(-1.71%)
Aug 04, 2003 7.217 7.308 7.147 7.288 125,735 +0.07(+0.97%)
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.