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%)
Aug 01, 2003 7.358 7.358 7.173 7.217 147,460 -0.18(-2.49%)
Jul 31, 2003 7.404 7.462 7.321 7.402 301,935 +0.03(+0.42%)
Jul 30, 2003 7.326 7.381 7.275 7.371 123,682 -0.02(-0.21%)
Jul 29, 2003 7.404 7.417 7.319 7.386 111,878 +0.01(+0.18%)
Jul 28, 2003 7.298 7.404 7.275 7.373 126,590 +0.08(+1.07%)
Jul 25, 2003 7.340 7.355 7.249 7.295 89,468 +0.03(+0.43%)
Jul 24, 2003 7.210 7.324 7.210 7.264 94,771 -0.02(-0.21%)
Jul 23, 2003 7.293 7.314 7.212 7.280 141,131 +0.04(+0.61%)
Jul 22, 2003 7.210 7.332 7.210 7.236 226,665 +0.05(+0.65%)
Jul 21, 2003 7.469 7.501 7.176 7.189 256,602 -0.26(-3.52%)
Jul 18, 2003 7.438 7.508 7.158 7.451 493,360 +0.01(+0.14%)
Jul 17, 2003 7.737 7.737 7.407 7.441 464,621 -0.27(-3.54%)
Jul 16, 2003 7.820 7.820 7.664 7.714 157,382 -0.06(-0.83%)
Jul 15, 2003 7.747 7.818 7.721 7.779 374,468 +0.05(+0.64%)
Jul 14, 2003 7.558 7.732 7.537 7.729 139,078 +0.14(+1.88%)
Jul 11, 2003 7.586 7.649 7.519 7.586 226,579 -0.00(-0.04%)
Jul 10, 2003 7.654 7.662 7.550 7.589 120,432 -0.11(-1.48%)
Jul 09, 2003 7.755 7.781 7.628 7.703 146,434 -0.06(-0.80%)
Jul 08, 2003 7.776 7.784 7.641 7.766 164,909 -0.00(-0.03%)
Jul 07, 2003 7.716 7.784 7.690 7.768 163,199 +0.06(+0.84%)
Jul 03, 2003 7.732 7.745 7.612 7.703 106,404 -0.03(-0.34%)
Jul 02, 2003 7.540 7.729 7.488 7.729 136,170 +0.16(+2.16%)
Jul 01, 2003 7.579 7.599 7.430 7.566 93,745 +0.03(+0.45%)
Jun 30, 2003 7.534 7.721 7.495 7.532 198,268 -0.06(-0.75%)
Jun 27, 2003 7.482 7.597 7.462 7.589 220,335 +0.15(+2.06%)
Jun 26, 2003 7.469 7.521 7.365 7.435 405,089 -0.03(-0.35%)
Jun 25, 2003 7.459 7.599 7.399 7.462 139,249 -0.03(-0.45%)
Jun 24, 2003 7.410 7.524 7.373 7.495 92,034 +0.11(+1.44%)
Jun 23, 2003 7.503 7.506 7.378 7.389 236,416 -0.09(-1.18%)
Jun 20, 2003 7.464 7.485 7.376 7.477 94,942 +0.06(+0.88%)
Jun 19, 2003 7.537 7.586 7.410 7.412 86,047 -0.14(-1.86%)
Jun 18, 2003 7.641 7.641 7.511 7.553 188,346 -0.08(-0.98%)
Jun 17, 2003 7.638 7.677 7.550 7.628 157,382 +0.03(+0.44%)
Jun 16, 2003 7.612 7.638 7.550 7.594 186,122 +0.01(+0.17%)
Jun 13, 2003 7.690 7.763 7.573 7.581 132,406 -0.17(-2.18%)
Jun 12, 2003 7.651 7.750 7.651 7.750 213,493 +0.08(+1.08%)
Jun 11, 2003 7.534 7.682 7.438 7.667 212,637 +0.13(+1.76%)
Jun 10, 2003 7.467 7.560 7.420 7.534 165,251 +0.07(+0.91%)
Jun 09, 2003 7.662 7.667 7.404 7.467 167,817 -0.12(-1.54%)
Jun 06, 2003 7.534 7.628 7.521 7.584 188,004 +0.06(+0.79%)
Jun 05, 2003 7.534 7.625 7.194 7.524 156,698 +0.05(+0.66%)
Jun 04, 2003 7.480 7.521 7.415 7.475 170,555 +0.01(+0.10%)
Jun 03, 2003 7.332 7.495 7.332 7.467 137,196 +0.10(+1.38%)
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.