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 (%)
Dec 31, 2007	10.23	10.42	10.11	10.41	11,450,586	+0.19(+1.89%)
Dec 28, 2007	10.20	10.22	10.00	10.21	4,161,372	+0.10(+0.98%)
Dec 27, 2007	10.11	10.25	10.08	10.11	5,038,792	-0.02(-0.17%)
Dec 26, 2007	10.03	10.13	9.856	10.13	3,907,298	+0.08(+0.76%)
Dec 24, 2007	10.03	10.08	9.932	10.05	1,699,700	+0.13(+1.36%)
Dec 21, 2007	9.967	9.967	9.768	9.920	6,827,071	+0.11(+1.07%)
Dec 20, 2007	9.984	9.984	9.727	9.815	5,139,106	+0.01(+0.12%)
Dec 19, 2007	9.838	10.03	9.686	9.803	8,452,018	+0.04(+0.42%)
Dec 18, 2007	9.499	9.902	9.452	9.762	5,563,503	+0.22(+2.27%)
Dec 17, 2007	9.710	9.826	9.534	9.546	3,672,938	-0.22(-2.22%)
Dec 14, 2007	9.891	9.973	9.733	9.762	6,031,374	-0.13(-1.30%)
Dec 13, 2007	9.704	9.903	9.528	9.891	6,187,404	+0.20(+2.11%)
Dec 12, 2007	10.08	10.11	9.534	9.686	7,090,726	-0.12(-1.25%)
Dec 11, 2007	10.23	10.24	9.715	9.809	5,516,098	-0.40(-3.95%)
Dec 10, 2007	10.11	10.28	10.00	10.21	6,509,524	+0.24(+2.40%)
Dec 07, 2007	10.09	10.11	9.862	9.973	7,282,672	-0.02(-0.23%)
Dec 06, 2007	9.862	9.996	9.657	9.996	7,856,254	+0.25(+2.58%)
Dec 05, 2007	9.715	9.949	9.628	9.745	5,039,177	+0.21(+2.21%)
Dec 04, 2007	9.727	9.733	9.441	9.534	3,498,435	-0.26(-2.63%)

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.