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 (%)
Dec 29, 2017		15.68	15.68	15.68	0	-0.18(-1.16%)
Dec 28, 2017	15.77	15.87	15.70	15.86	2,161,610	+0.12(+0.75%)
Dec 27, 2017	15.85	15.89	15.71	15.75	2,040,967	-0.08(-0.48%)
Dec 26, 2017	15.86	15.96	15.76	15.82	1,599,522	-0.04(-0.24%)
Dec 22, 2017	16.02	16.02	15.80	15.86	1,626,482	-0.09(-0.55%)
Dec 21, 2017	15.91	16.01	15.85	15.95	2,980,865	+0.13(+0.79%)
Dec 20, 2017	16.05	16.08	15.70	15.82	3,107,640	-0.14(-0.89%)
Dec 19, 2017	16.05	16.09	15.87	15.96	3,960,124	+0.03(+0.21%)
Dec 18, 2017	15.92	16.01	15.81	15.93	3,435,176	+0.16(+1.01%)
Dec 15, 2017	15.57	16.02	15.54	15.77	11,720,769	+0.26(+1.68%)
Dec 14, 2017	15.68	15.80	15.49	15.51	4,192,173	-0.14(-0.91%)
Dec 13, 2017	15.75	15.86	15.57	15.65	3,319,935	-0.06(-0.37%)
Dec 12, 2017	15.66	15.79	15.59	15.71	2,068,018	+0.07(+0.43%)
Dec 11, 2017	15.78	15.82	15.59	15.65	1,761,257	-0.15(-0.96%)
Dec 08, 2017	15.93	15.93	15.65	15.80	2,482,203	-0.04(-0.26%)
Dec 07, 2017	15.75	15.94	15.66	15.84	1,759,139	+0.06(+0.37%)
Dec 06, 2017	15.85	16.12	15.76	15.78	2,541,323	-0.11(-0.69%)
Dec 05, 2017	16.18	16.28	15.83	15.89	3,041,888	-0.25(-1.56%)
Dec 04, 2017	15.99	16.27	15.96	16.14	5,629,233	+0.29(+1.80%)

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.