Indicators

People's United Financial (NQ: PBCT )

19.41 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 (%)
Sep 30, 2002	5.718	5.861	5.692	5.827	124,024	+0.09(+1.54%)
Sep 27, 2002	5.796	5.885	5.739	5.739	57,307	-0.08(-1.38%)
Sep 26, 2002	5.716	5.859	5.716	5.820	56,281	+0.08(+1.40%)
Sep 25, 2002	5.640	5.781	5.612	5.739	74,927	+0.11(+2.03%)
Sep 24, 2002	5.495	5.708	5.495	5.625	127,274	+0.08(+1.50%)
Sep 23, 2002	5.754	5.755	5.484	5.542	143,355	-0.22(-3.88%)
Sep 20, 2002	5.601	5.765	5.586	5.765	8,262,597	+0.17(+2.97%)
Sep 19, 2002	5.757	5.757	5.586	5.599	131,363	-0.10(-1.78%)
Sep 18, 2002	5.752	5.820	5.700	5.700	185,438	-0.09(-1.57%)
Sep 17, 2002	5.898	5.898	5.755	5.791	94,429	-0.15(-2.49%)
Sep 16, 2002	5.986	6.004	5.809	5.939	7,321,722	-0.03(-0.48%)
Sep 13, 2002	5.820	5.978	5.820	5.968	121,663	+0.12(+2.00%)
Sep 12, 2002	6.053	6.053	5.825	5.851	102,298	-0.19(-3.18%)
Sep 11, 2002	6.129	6.131	6.002	6.043	102,640	+0.01(+0.17%)
Sep 10, 2002	6.246	6.248	6.014	6.033	170,724	-0.19(-3.01%)
Sep 09, 2002	6.197	6.246	6.105	6.220	162,001	-0.00(-0.04%)
Sep 06, 2002	6.214	6.324	6.186	6.222	109,825	+0.06(+1.01%)
Sep 05, 2002	6.287	6.287	6.147	6.160	103,496	-0.07(-1.17%)
Sep 04, 2002	6.147	6.279	6.147	6.233	109,182	+0.08(+1.22%)

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.