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 (%)
Jul 31, 2006	21.23	21.23	20.93	20.98	421,833	-0.20(-0.94%)
Jul 28, 2006	21.07	21.39	21.07	21.18	678,887	+0.00(+0.00%)
Jul 27, 2006	21.23	21.34	21.15	21.18	618,644	+0.13(+0.61%)
Jul 26, 2006	20.93	21.23	20.75	21.05	519,743	+0.27(+1.29%)
Jul 25, 2006	20.28	21.09	20.28	20.78	1,649,760	+0.43(+2.10%)
Jul 24, 2006	20.19	20.67	20.05	20.35	846,317	+0.35(+1.75%)
Jul 21, 2006	19.81	20.00	19.38	20.00	838,378	+0.37(+1.88%)
Jul 20, 2006	19.85	19.85	19.57	19.64	406,182	-0.04(-0.21%)
Jul 19, 2006	19.40	19.74	19.34	19.68	508,474	+0.36(+1.88%)
Jul 18, 2006	18.92	19.43	18.91	19.31	409,111	+0.49(+2.61%)
Jul 17, 2006	18.70	18.93	18.64	18.82	233,376	+0.09(+0.47%)
Jul 14, 2006	18.97	18.97	18.71	18.74	191,805	-0.10(-0.53%)
Jul 13, 2006	18.92	18.92	18.71	18.83	281,313	-0.06(-0.31%)
Jul 12, 2006	19.09	19.14	18.89	18.89	140,084	-0.13(-0.71%)
Jul 11, 2006	19.12	19.12	18.88	19.03	151,766	-0.04(-0.18%)
Jul 10, 2006	19.13	19.29	19.00	19.06	256,138	+0.04(+0.18%)
Jul 07, 2006	19.16	19.27	18.96	19.03	452,561	-0.10(-0.52%)
Jul 06, 2006	19.19	19.31	19.09	19.13	418,665	+0.02(+0.09%)
Jul 05, 2006	19.47	19.47	19.04	19.11	492,132	-0.29(-1.48%)

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.