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 (%)
Apr 30, 2003 6.732 6.851 6.724 6.843 159,264 +0.05(+0.77%)
Apr 29, 2003 6.729 6.820 6.729 6.791 136,341 -0.04(-0.61%)
Apr 28, 2003 6.937 6.937 6.822 6.833 183,727 -0.04(-0.57%)
Apr 25, 2003 6.776 6.877 6.768 6.872 266,695 +0.09(+1.34%)
Apr 24, 2003 6.773 6.838 6.716 6.781 115,813 -0.08(-1.14%)
Apr 23, 2003 6.768 6.898 6.630 6.859 197,754 +0.10(+1.54%)
Apr 22, 2003 6.828 6.838 6.732 6.755 175,002 -0.05(-0.80%)
Apr 21, 2003 6.804 6.830 6.745 6.809 245,311 +0.09(+1.31%)
Apr 17, 2003 6.786 6.799 6.719 6.721 129,327 -0.09(-1.33%)
Apr 16, 2003 6.859 6.945 6.763 6.812 118,379 -0.10(-1.46%)
Apr 15, 2003 6.841 6.929 6.841 6.913 63,295 +0.04(+0.64%)
Apr 14, 2003 6.729 6.869 6.729 6.869 65,177 +0.08(+1.15%)
Apr 11, 2003 6.713 6.825 6.677 6.791 83,652 +0.08(+1.24%)
Apr 10, 2003 6.706 6.716 6.667 6.708 41,740 +0.06(+0.94%)
Apr 09, 2003 6.716 6.807 6.646 6.646 72,532 -0.10(-1.43%)
Apr 08, 2003 6.734 6.765 6.687 6.742 70,993 +0.03(+0.39%)
Apr 07, 2003 6.732 6.833 6.669 6.716 79,546 -0.03(-0.39%)
Apr 04, 2003 6.721 6.778 6.656 6.742 54,741 +0.06(+0.89%)
Apr 03, 2003 6.794 6.794 6.682 6.682 54,912 -0.07(-1.00%)
Apr 02, 2003 6.617 6.791 6.615 6.750 84,336 +0.16(+2.36%)
Apr 01, 2003 6.612 6.656 6.529 6.594 129,156 +0.03(+0.52%)
Mar 31, 2003 6.589 6.609 6.513 6.560 100,074 -0.00(-0.04%)
Mar 28, 2003 6.635 6.651 6.558 6.563 80,744 -0.05(-0.71%)
Mar 27, 2003 6.719 6.721 6.594 6.609 67,353 -0.03(-0.43%)
Mar 26, 2003 6.781 6.789 6.638 6.638 53,540 -0.08(-1.24%)
Mar 25, 2003 6.586 6.721 6.586 6.721 28,397 +0.11(+1.73%)
Mar 24, 2003 6.734 6.778 6.599 6.607 70,480 -0.18(-2.71%)
Mar 21, 2003 6.606 6.802 6.606 6.791 99,086 +0.18(+2.71%)
Mar 20, 2003 6.604 6.659 6.547 6.612 49,951 +0.02(+0.31%)
Mar 19, 2003 6.607 6.617 6.552 6.591 83,323 +0.01(+0.16%)
Mar 18, 2003 6.586 6.607 6.487 6.581 10,828,621 +0.01(+0.12%)
Mar 17, 2003 6.456 6.573 6.422 6.573 82,968 +0.09(+1.44%)
Mar 14, 2003 6.417 6.513 6.417 6.480 106,575 +0.02(+0.28%)
Mar 13, 2003 6.342 6.495 6.342 6.461 88,100 +0.06(+0.93%)
Mar 12, 2003 6.365 6.412 6.300 6.402 217,805 -0.01(-0.12%)
Mar 11, 2003 6.428 6.461 6.386 6.409 87,244 -0.02(-0.24%)
Mar 10, 2003 6.573 6.573 6.394 6.425 164,909 -0.11(-1.75%)
Mar 07, 2003 6.461 6.599 6.433 6.539 603,633 +0.00(+0.00%)
Mar 06, 2003 6.680 6.682 6.521 6.539 153,961 -0.01(-0.12%)
Mar 05, 2003 6.721 6.729 6.547 6.547 190,056 -0.11(-1.72%)
Mar 04, 2003 6.628 6.713 6.565 6.661 95,113 -0.01(-0.16%)
Mar 03, 2003 6.700 6.726 6.531 6.672 178,082 -0.02(-0.23%)
Feb 28, 2003 6.690 6.693 6.625 6.687 147,631 +0.04(+0.59%)
Feb 27, 2003 6.542 6.682 6.467 6.648 845,932 +0.15(+2.32%)
Feb 26, 2003 6.599 6.599 6.456 6.498 63,637 -0.08(-1.15%)
Feb 25, 2003 6.578 6.586 6.461 6.573 78,349 -0.01(-0.20%)
Feb 24, 2003 6.672 6.690 6.568 6.586 95,969 -0.09(-1.36%)
Feb 21, 2003 6.498 6.682 6.498 6.677 80,744 +0.16(+2.47%)
Feb 20, 2003 6.503 6.545 6.503 6.516 34,213 -0.03(-0.44%)
Feb 19, 2003 6.599 6.607 6.511 6.545 45,504 -0.01(-0.08%)
Feb 18, 2003 6.664 6.677 6.498 6.550 157,040 +0.05(+0.84%)
Feb 14, 2003 6.469 6.506 6.368 6.495 554,432 +0.07(+1.13%)
Feb 13, 2003 6.339 6.425 6.329 6.422 42,938 +0.06(+0.94%)
Feb 12, 2003 6.526 6.560 6.350 6.363 90,152 -0.08(-1.25%)
Feb 11, 2003 6.428 6.516 6.428 6.443 36,950 -0.01(-0.20%)
Feb 10, 2003 6.438 6.487 6.389 6.456 62,268 +0.08(+1.26%)
Feb 07, 2003 6.464 6.487 6.376 6.376 59,189 -0.04(-0.61%)
Feb 06, 2003 6.467 6.467 6.352 6.415 46,872 -0.01(-0.12%)
Feb 05, 2003 6.443 6.555 6.396 6.422 94,600 -0.08(-1.28%)
Feb 04, 2003 6.511 6.555 6.446 6.506 102,812 -0.03(-0.40%)
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.