Indicators

People's United Financial (NQ: PBCT )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.172	9.650	9.166	9.543	16,846,216	+0.31(+3.39%)
Jan 28, 2010	9.366	9.443	9.207	9.231	8,804,873	-0.10(-1.12%)
Jan 27, 2010	9.306	9.406	9.213	9.335	9,654,298	+0.04(+0.38%)
Jan 26, 2010	9.406	9.505	9.289	9.300	5,685,105	-0.21(-2.21%)
Jan 25, 2010	9.622	9.639	9.359	9.511	8,121,278	+0.07(+0.74%)
Jan 22, 2010	9.645	9.856	9.353	9.441	12,158,043	-0.25(-2.59%)
Jan 21, 2010	9.698	9.786	9.581	9.692	7,692,235	-0.03(-0.30%)
Jan 20, 2010	9.680	9.756	9.645	9.721	4,759,926	-0.01(-0.12%)
Jan 19, 2010	9.750	9.821	9.692	9.733	5,074,824	+0.02(+0.18%)
Jan 15, 2010	9.897	9.715	9.715	9.715	5,324,500	-0.14(-1.42%)
Jan 14, 2010	9.745	9.891	9.710	9.856	3,810,219	+0.09(+0.90%)
Jan 13, 2010	9.745	9.821	9.675	9.768	5,519,877	+0.10(+1.03%)
Jan 12, 2010	9.826	9.914	9.651	9.669	6,505,134	-0.17(-1.72%)
Jan 11, 2010	9.955	9.984	9.815	9.838	2,943,530	-0.10(-1.00%)
Jan 08, 2010	9.850	9.938	9.821	9.938	4,178,864	+0.05(+0.47%)
Jan 07, 2010	9.838	9.978	9.745	9.891	5,272,541	+0.05(+0.48%)
Jan 06, 2010	9.826	9.873	9.750	9.844	3,526,866	-0.01(-0.06%)
Jan 05, 2010	9.791	9.867	9.680	9.850	6,095,121	+0.06(+0.60%)

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.