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 (%)
Feb 29, 2008
9.938
10.03
9.786
9.856
9,039,513
-0.15(-1.52%)
Feb 28, 2008
9.943
10.06
9.862
10.01
4,987,892
-0.02(-0.17%)
Feb 27, 2008
10.12
10.18
9.967
10.03
4,745,047
-0.08(-0.75%)
Feb 26, 2008
10.05
10.19
9.914
10.10
4,705,510
+0.05(+0.46%)
Feb 25, 2008
9.961
10.08
9.780
10.05
4,628,683
+0.16(+1.60%)
Feb 22, 2008
9.821
9.908
9.610
9.897
6,621,615
+0.05(+0.47%)
Feb 21, 2008
9.978
10.03
9.780
9.850
3,624,491
-0.09(-0.88%)
Feb 20, 2008
9.710
9.984
9.704
9.938
6,990,532
+0.12(+1.25%)
Feb 19, 2008
10.22
10.23
9.777
9.815
7,045,681
-0.32(-3.17%)
Feb 18, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.00(+0.00%)
Feb 15, 2008
10.03
10.17
9.879
10.14
6,527,727
+0.20(+2.06%)
Feb 14, 2008
9.978
10.08
9.815
9.932
4,458,786
-0.01(-0.12%)
Feb 13, 2008
10.08
10.10
9.733
9.943
9,307,498
-0.04(-0.41%)
Feb 12, 2008
10.11
10.17
9.850
9.984
4,963,369
+0.04(+0.35%)
Feb 11, 2008
10.01
10.10
9.838
9.949
5,176,517
-0.04(-0.35%)
Feb 08, 2008
9.949
10.07
9.768
9.984
6,719,828
-0.09(-0.87%)
Feb 07, 2008
9.862
10.07
9.692
10.07
5,894,241
+0.20(+2.01%)
Feb 06, 2008
9.938
10.11
9.826
9.873
8,104,744
-0.02(-0.18%)
Feb 05, 2008
9.780
9.978
9.680
9.891
7,001,805
-0.02(-0.24%)
Feb 04, 2008
10.22
10.22
9.873
9.914
5,752,976
-0.29(-2.81%)
Feb 01, 2008
9.938
10.22
9.867
10.20
10,887,813
+0.33(+3.32%)
Jan 31, 2008
9.189
9.879
9.131
9.873
14,425,446
+0.68(+7.44%)
Jan 30, 2008
9.359
9.476
9.178
9.189
7,541,163
-0.25(-2.66%)
Jan 29, 2008
9.458
9.499
9.306
9.441
9,042,000
+0.11(+1.19%)
Jan 28, 2008
9.435
9.470
9.213
9.330
14,360,841
-0.04(-0.44%)
Jan 25, 2008
9.622
9.774
9.224
9.371
12,038,991
-0.15(-1.60%)
Jan 24, 2008
9.353
9.756
9.353
9.523
15,933,514
+0.15(+1.62%)
Jan 23, 2008
8.599
9.411
8.353
9.371
15,537,231
+0.58(+6.58%)
Jan 22, 2008
8.482
9.283
8.482
8.792
14,342,851
-0.22(-2.40%)
Jan 21, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.00(+0.00%)
Jan 18, 2008
9.002
9.318
8.909
9.008
8,250,877
+0.09(+1.05%)
Jan 17, 2008
9.388
9.452
8.856
8.915
9,127,077
-0.46(-4.87%)
Jan 16, 2008
9.289
9.587
9.207
9.371
9,611,525
+0.04(+0.38%)
Jan 15, 2008
9.470
9.599
9.271
9.335
14,340,542
-0.26(-2.68%)
Jan 14, 2008
9.961
9.967
9.528
9.593
6,864,138
-0.16(-1.68%)
Jan 11, 2008
9.698
9.967
9.610
9.756
8,643,072
-0.12(-1.18%)
Jan 10, 2008
9.651
9.984
9.499
9.873
7,820,885
+0.19(+1.99%)
Jan 09, 2008
9.873
9.873
9.353
9.680
8,514,620
-0.02(-0.24%)
Jan 08, 2008
10.04
10.04
9.698
9.704
11,145,835
-0.26(-2.64%)
Jan 07, 2008
9.990
10.14
9.809
9.967
7,065,759
+0.07(+0.71%)
Jan 04, 2008
10.08
10.08
9.762
9.897
7,877,550
-0.27(-2.64%)
Jan 03, 2008
10.33
10.33
10.03
10.17
6,377,580
+0.01(+0.12%)
Jan 02, 2008
10.45
10.59
10.07
10.15
9,356,772
-0.25(-2.42%)
Jan 01, 2008
10.23
10.42
10.11
10.41
11,450,586
+0.00(+0.00%)
Dec 31, 2007
10.23
10.42
10.11
10.41
11,450,586
+0.19(+1.89%)
Dec 28, 2007
10.20
10.22
10.00
10.21
4,161,372
+0.10(+0.98%)
Dec 27, 2007
10.11
10.25
10.08
10.11
5,038,792
-0.02(-0.17%)
Dec 26, 2007
10.03
10.13
9.856
10.13
3,907,298
+0.08(+0.76%)
Dec 24, 2007
10.03
10.08
9.932
10.05
1,699,700
+0.13(+1.36%)
Dec 21, 2007
9.967
9.967
9.768
9.920
6,827,071
+0.11(+1.07%)
Dec 20, 2007
9.984
9.984
9.727
9.815
5,139,106
+0.01(+0.12%)
Dec 19, 2007
9.838
10.03
9.686
9.803
8,452,018
+0.04(+0.42%)
Dec 18, 2007
9.499
9.902
9.452
9.762
5,563,503
+0.22(+2.27%)
Dec 17, 2007
9.710
9.826
9.534
9.546
3,672,938
-0.22(-2.22%)
Dec 14, 2007
9.891
9.973
9.733
9.762
6,031,374
-0.13(-1.30%)
Dec 13, 2007
9.704
9.903
9.528
9.891
6,187,404
+0.20(+2.11%)
Dec 12, 2007
10.08
10.11
9.534
9.686
7,090,726
-0.12(-1.25%)
Dec 11, 2007
10.23
10.24
9.715
9.809
5,516,098
-0.40(-3.95%)
Dec 10, 2007
10.11
10.28
10.00
10.21
6,509,524
+0.24(+2.40%)
Dec 07, 2007
10.09
10.11
9.862
9.973
7,282,672
-0.02(-0.23%)
Dec 06, 2007
9.862
9.996
9.657
9.996
7,856,254
+0.25(+2.58%)
Dec 05, 2007
9.715
9.949
9.628
9.745
5,039,177
+0.21(+2.21%)
Dec 04, 2007
9.727
9.733
9.441
9.534
3,498,435
-0.26(-2.63%)
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
.