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 29, 2006	26.31	26.36	26.05	26.08	413,241	-0.27(-1.02%)
Dec 28, 2006	26.40	26.52	26.25	26.35	261,703	-0.14(-0.53%)
Dec 27, 2006	26.39	26.52	26.32	26.49	392,789	+0.15(+0.58%)
Dec 26, 2006	26.18	26.36	26.18	26.34	224,636	+0.23(+0.87%)
Dec 22, 2006	26.26	26.29	26.09	26.11	156,719	-0.18(-0.69%)
Dec 21, 2006	26.38	26.54	26.19	26.29	475,463	-0.01(-0.04%)
Dec 20, 2006	26.24	26.38	26.16	26.31	318,346	+0.02(+0.09%)
Dec 19, 2006	26.17	26.35	26.10	26.28	270,383	+0.08(+0.29%)
Dec 18, 2006	26.21	26.35	26.10	26.21	432,072	+0.00(+0.00%)
Dec 15, 2006	26.07	26.22	25.90	26.21	712,150	+0.08(+0.31%)
Dec 14, 2006	26.21	26.24	25.97	26.12	611,711	-0.14(-0.53%)
Dec 13, 2006	26.23	26.26	26.10	26.26	689,177	+0.05(+0.18%)
Dec 12, 2006	26.19	26.25	25.87	26.22	663,431	-0.04(-0.13%)
Dec 11, 2006	26.00	26.36	25.93	26.25	841,642	+0.34(+1.31%)
Dec 08, 2006	25.99	26.07	25.82	25.91	670,890	-0.17(-0.65%)
Dec 07, 2006	26.21	26.31	26.01	26.08	496,489	-0.18(-0.67%)
Dec 06, 2006	26.37	26.43	26.17	26.26	397,950	-0.18(-0.66%)
Dec 05, 2006	26.24	26.44	26.05	26.43	616,863	+0.16(+0.60%)
Dec 04, 2006	26.10	26.31	26.02	26.28	372,716	+0.20(+0.76%)

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.