FinancialContent is the trusted provider of stock market information to the media industry.
People's United Financial (NQ: PBCT)
11.36 USD  +0.12 (+1.07%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 11.17 11.48 11.08 11.36 2,585,967 +0.12(+1.07%)
Aug 13, 2020 11.41 11.55 11.20 11.24 3,101,924 -0.31(-2.68%)
Aug 12, 2020 11.92 11.92 11.37 11.55 2,765,035 -0.10(-0.86%)
Aug 11, 2020 11.85 12.12 11.57 11.65 3,152,075 +0.10(+0.87%)
Aug 10, 2020 11.43 11.72 11.35 11.55 2,989,803 +0.23(+2.03%)
Aug 07, 2020 10.85 11.34 10.76 11.32 3,147,500 +0.47(+4.33%)
Aug 06, 2020 10.71 11.02 10.68 10.85 3,363,532 +0.13(+1.21%)
Aug 05, 2020 10.57 10.76 10.49 10.72 6,767,645 +0.20(+1.90%)
Aug 04, 2020 10.67 10.70 10.35 10.52 6,566,104 -0.16(-1.50%)
Aug 03, 2020 10.86 10.97 10.60 10.68 9,897,654 -0.11(-1.02%)
Jul 31, 2020 11.00 11.06 10.75 10.79 13,711,800 -0.45(-4.00%)
Jul 30, 2020 11.20 11.28 10.85 11.24 5,322,139 -0.23(-2.01%)
Jul 29, 2020 11.26 11.48 11.04 11.47 6,188,202 +0.28(+2.50%)
Jul 28, 2020 11.26 11.44 11.16 11.19 5,786,111 -0.17(-1.50%)
Jul 27, 2020 12.17 12.17 11.28 11.36 4,985,177 -0.64(-5.33%)
Jul 24, 2020 11.99 12.36 11.87 12.00 5,354,400 +0.22(+1.87%)
Jul 23, 2020 11.52 11.92 11.52 11.78 3,413,098 +0.21(+1.82%)
Jul 22, 2020 11.66 11.69 11.42 11.57 2,905,995 -0.14(-1.20%)
Jul 21, 2020 11.16 11.73 11.15 11.71 2,849,700 +0.62(+5.59%)
Jul 20, 2020 11.25 11.35 11.07 11.09 2,919,576 -0.26(-2.29%)
Jul 17, 2020 11.66 11.70 11.32 11.35 3,272,300 -0.31(-2.66%)
Jul 16, 2020 11.59 11.86 11.48 11.66 2,700,335 -0.04(-0.34%)
Jul 15, 2020 11.50 11.79 11.38 11.70 3,121,621 +0.54(+4.89%)
Jul 14, 2020 11.25 11.39 10.99 11.15 3,104,276 -0.16(-1.37%)
Jul 13, 2020 11.20 11.49 11.00 11.31 4,217,995 +0.18(+1.62%)
Jul 10, 2020 10.55 11.16 10.47 11.13 5,151,300 +0.73(+7.02%)
Jul 09, 2020 10.90 10.96 10.34 10.40 4,963,373 -0.58(-5.28%)
Jul 08, 2020 10.97 11.20 10.79 10.98 3,235,701 -0.02(-0.18%)
Jul 07, 2020 11.19 11.23 10.93 11.00 4,171,628 -0.36(-3.17%)
Jul 06, 2020 11.43 11.72 11.26 11.36 3,266,786 +0.18(+1.61%)
Jul 02, 2020 11.59 11.74 11.13 11.18 4,493,000 -0.03(-0.27%)
Jul 01, 2020 11.62 11.62 11.18 11.21 3,250,410 -0.36(-3.11%)
Jun 30, 2020 11.19 11.65 11.15 11.57 4,375,578 +0.26(+2.30%)
Jun 29, 2020 11.03 11.43 10.96 11.31 4,005,476 +0.48(+4.43%)
Jun 26, 2020 11.19 11.21 10.67 10.83 5,272,700 -0.62(-5.41%)
Jun 25, 2020 11.04 11.49 11.03 11.45 3,291,195 +0.31(+2.78%)
Jun 24, 2020 11.65 11.66 11.13 11.14 3,938,344 -0.67(-5.67%)
Jun 23, 2020 12.00 12.32 11.79 11.81 4,069,964 -0.03(-0.25%)
Jun 22, 2020 11.85 12.07 11.73 11.84 3,729,186 -0.13(-1.09%)
Jun 19, 2020 12.18 12.18 11.58 11.97 11,063,500 +0.00(+0.00%)
Jun 18, 2020 11.91 12.26 11.80 11.97 4,673,895 -0.10(-0.83%)
Jun 17, 2020 12.56 12.58 12.03 12.07 4,305,176 -0.51(-4.05%)
Jun 16, 2020 12.77 12.86 12.29 12.58 4,126,806 +0.39(+3.20%)
Jun 15, 2020 11.67 12.25 11.57 12.19 5,871,391 -0.01(-0.08%)
Jun 12, 2020 12.27 12.28 11.74 12.20 5,759,300 +0.54(+4.63%)
Jun 11, 2020 12.05 12.41 11.60 11.66 4,934,198 -1.13(-8.84%)
Jun 10, 2020 13.38 13.38 12.76 12.79 4,789,643 -0.73(-5.36%)
Jun 09, 2020 13.50 13.75 13.07 13.52 4,394,197 -0.27(-1.99%)
Jun 08, 2020 13.76 13.99 13.57 13.79 4,891,053 +0.34(+2.53%)
Jun 05, 2020 13.48 13.68 13.18 13.45 5,764,700 +0.80(+6.32%)
Jun 04, 2020 12.19 12.65 11.97 12.65 4,310,158 +0.46(+3.77%)
Jun 03, 2020 11.90 12.38 11.90 12.19 3,745,066 +0.54(+4.64%)
Jun 02, 2020 11.91 12.02 11.53 11.65 3,037,934 -0.09(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.