Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
People's United Financial
(NQ:
PBCT
)
19.41
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
9.622
10.34
9.604
10.23
6,237,356
+0.20(+1.98%)
Oct 30, 2008
10.02
10.07
9.610
10.03
5,203,498
+0.36(+3.75%)
Oct 29, 2008
9.885
10.08
9.558
9.669
4,954,737
-0.51(-5.00%)
Oct 28, 2008
9.236
10.36
9.049
10.18
5,351,008
+1.07(+11.75%)
Oct 27, 2008
9.295
9.680
9.107
9.107
4,831,329
-0.30(-3.17%)
Oct 24, 2008
9.061
9.803
8.903
9.406
5,010,511
-0.30(-3.07%)
Oct 23, 2008
9.371
9.873
9.300
9.704
6,169,112
+0.23(+2.41%)
Oct 22, 2008
9.996
10.15
9.388
9.476
4,661,646
-0.60(-5.97%)
Oct 21, 2008
10.20
10.36
9.978
10.08
3,118,165
-0.26(-2.49%)
Oct 20, 2008
9.850
10.37
9.528
10.34
3,989,050
+0.42(+4.18%)
Oct 17, 2008
9.376
10.29
9.353
9.920
5,778,462
+0.26(+2.72%)
Oct 16, 2008
9.406
9.675
8.768
9.657
6,028,280
+0.57(+6.24%)
Oct 15, 2008
9.452
9.528
9.061
9.090
4,504,523
-0.50(-5.18%)
Oct 14, 2008
9.809
9.990
8.955
9.587
9,801,577
-0.06(-0.61%)
Oct 13, 2008
9.546
10.21
9.207
9.645
13,113,686
+0.88(+10.00%)
Oct 10, 2008
9.353
10.31
8.622
8.768
20,733,244
-0.83(-8.65%)
Oct 09, 2008
10.49
10.81
9.587
9.599
9,320,677
-0.88(-8.42%)
Oct 08, 2008
9.949
10.80
9.938
10.48
6,355,342
+0.22(+2.16%)
Oct 07, 2008
10.26
10.68
9.908
10.26
4,130,736
-0.11(-1.02%)
Oct 06, 2008
10.71
10.80
9.943
10.36
3,887,013
-0.30(-2.85%)
Oct 03, 2008
11.11
11.53
10.67
10.67
4,362,786
-0.03(-0.27%)
Oct 02, 2008
11.69
11.69
10.52
10.70
3,097,743
-0.88(-7.58%)
Oct 01, 2008
11.17
11.78
10.69
11.57
6,463,340
+0.32(+2.86%)
Sep 30, 2008
10.22
11.25
9.803
11.25
5,196,845
+1.71(+17.88%)
Sep 29, 2008
10.70
10.73
9.545
9.546
5,214,569
-0.86(-8.26%)
Sep 26, 2008
10.35
10.95
10.08
10.41
2,844,442
-0.12(-1.17%)
Sep 25, 2008
10.32
10.73
10.11
10.53
4,164,734
+0.20(+1.98%)
Sep 24, 2008
10.74
10.98
10.27
10.32
2,917,702
-0.44(-4.13%)
Sep 23, 2008
10.86
10.86
10.55
10.77
5,605,623
+0.04(+0.38%)
Sep 22, 2008
11.71
11.83
10.62
10.73
5,672,831
-1.99(-15.63%)
Sep 19, 2008
12.28
12.72
10.93
12.71
14,403,216
+1.24(+10.80%)
Sep 18, 2008
11.04
11.51
10.53
11.47
17,936,660
+1.00(+9.54%)
Sep 17, 2008
10.67
11.18
10.40
10.48
13,236,900
-0.51(-4.63%)
Sep 16, 2008
10.54
11.05
10.25
10.98
9,029,895
+0.32(+3.02%)
Sep 15, 2008
10.69
11.17
10.62
10.66
8,305,907
-0.40(-3.65%)
Sep 12, 2008
10.69
11.07
10.61
11.07
10,134,290
+0.39(+3.61%)
Sep 11, 2008
10.72
10.90
10.47
10.68
9,023,754
-0.11(-1.03%)
Sep 10, 2008
11.00
11.09
10.57
10.79
8,783,329
-0.20(-1.86%)
Sep 09, 2008
11.07
11.25
10.85
11.00
19,050,596
-0.12(-1.05%)
Sep 08, 2008
11.15
11.22
10.70
11.11
12,342,593
+0.34(+3.15%)
Sep 05, 2008
10.29
10.84
10.26
10.77
8,723,354
+0.31(+2.96%)
Sep 04, 2008
10.46
10.64
10.39
10.46
7,370,634
-0.10(-0.94%)
Sep 03, 2008
10.47
10.60
10.32
10.56
7,074,417
+0.21(+2.03%)
Sep 02, 2008
10.62
10.73
10.25
10.35
6,365,517
-0.12(-1.17%)
Aug 29, 2008
10.20
10.55
10.20
10.48
4,708,343
-0.06(-0.55%)
Aug 28, 2008
10.17
10.53
10.05
10.53
7,077,559
+0.39(+3.86%)
Aug 27, 2008
9.978
10.14
9.908
10.14
4,025,246
+0.16(+1.64%)
Aug 26, 2008
9.803
10.05
9.780
9.978
4,022,856
+0.06(+0.65%)
Aug 25, 2008
10.18
10.19
9.739
9.914
6,150,821
-0.06(-0.59%)
Aug 22, 2008
9.786
9.978
9.727
9.973
3,931,675
+0.16(+1.67%)
Aug 21, 2008
9.750
9.832
9.616
9.809
5,257,393
+0.09(+0.90%)
Aug 20, 2008
9.797
9.844
9.575
9.721
5,536,142
-0.19(-1.95%)
Aug 19, 2008
9.891
10.08
9.745
9.914
4,655,741
-0.15(-1.45%)
Aug 18, 2008
10.22
10.22
9.978
10.06
4,668,704
-0.17(-1.66%)
Aug 15, 2008
10.06
10.24
9.850
10.23
6,555,796
+0.26(+2.64%)
Aug 14, 2008
9.675
10.00
9.669
9.967
4,929,474
+0.34(+3.52%)
Aug 13, 2008
9.967
10.04
9.581
9.628
6,887,248
-0.36(-3.57%)
Aug 12, 2008
10.18
10.23
9.885
9.984
4,875,606
-0.27(-2.62%)
Aug 11, 2008
9.990
10.36
9.949
10.25
4,661,182
+0.19(+1.86%)
Aug 08, 2008
9.821
10.11
9.639
10.07
5,190,278
+0.29(+2.93%)
Aug 07, 2008
10.23
10.26
9.634
9.780
7,242,428
-0.54(-5.27%)
Aug 06, 2008
10.19
10.32
10.10
10.32
4,842,448
+0.04(+0.40%)
Aug 05, 2008
10.20
10.31
10.12
10.28
4,808,003
+0.19(+1.91%)
Aug 04, 2008
10.21
10.21
9.949
10.09
5,059,541
-0.07(-0.69%)
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
.