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 (%)
Apr 30, 2008
10.30
10.35
9.919
9.920
5,198,710
-0.30(-2.97%)
Apr 29, 2008
10.15
10.32
10.15
10.22
3,506,430
-0.07(-0.68%)
Apr 28, 2008
10.46
10.49
10.22
10.29
4,313,532
-0.16(-1.57%)
Apr 25, 2008
10.36
10.49
10.12
10.46
4,537,570
+0.20(+2.00%)
Apr 24, 2008
9.938
10.35
9.897
10.25
5,788,553
+0.37(+3.73%)
Apr 23, 2008
9.978
10.05
9.838
9.885
4,217,120
-0.03(-0.29%)
Apr 22, 2008
10.07
10.12
9.821
9.914
11,415,454
-0.22(-2.14%)
Apr 21, 2008
10.08
10.22
10.01
10.13
8,820,155
-0.01(-0.11%)
Apr 18, 2008
10.22
10.36
10.11
10.14
6,516,546
+0.05(+0.46%)
Apr 17, 2008
10.53
10.56
9.803
10.10
20,248,068
-0.43(-4.06%)
Apr 16, 2008
10.33
10.54
10.22
10.52
7,429,425
+0.35(+3.45%)
Apr 15, 2008
10.26
10.29
10.03
10.17
3,897,114
+0.06(+0.58%)
Apr 14, 2008
10.41
10.45
10.08
10.11
5,419,206
-0.23(-2.20%)
Apr 11, 2008
10.36
10.57
10.28
10.34
6,492,769
-0.05(-0.51%)
Apr 10, 2008
10.46
10.48
10.28
10.39
7,981,980
-0.07(-0.67%)
Apr 09, 2008
10.60
10.65
10.42
10.46
7,094,707
-0.12(-1.10%)
Apr 08, 2008
10.60
10.67
10.53
10.58
6,347,378
+0.03(+0.28%)
Apr 07, 2008
10.69
10.82
10.50
10.55
7,271,416
+0.11(+1.06%)
Apr 04, 2008
10.60
10.61
10.41
10.44
6,416,185
-0.07(-0.67%)
Apr 03, 2008
10.51
10.64
10.42
10.51
6,774,156
-0.15(-1.37%)
Apr 02, 2008
10.77
10.83
10.52
10.66
5,817,869
-0.05(-0.49%)
Apr 01, 2008
10.26
10.71
10.26
10.71
11,781,585
+0.59(+5.83%)
Mar 31, 2008
10.04
10.25
9.879
10.12
9,737,529
+0.04(+0.35%)
Mar 28, 2008
10.47
10.49
10.02
10.08
6,869,138
-0.33(-3.14%)
Mar 27, 2008
10.38
10.58
10.07
10.41
8,573,959
+0.14(+1.37%)
Mar 26, 2008
10.67
10.67
10.21
10.27
7,562,177
-0.33(-3.09%)
Mar 25, 2008
10.06
10.67
10.03
10.60
13,800,582
+0.54(+5.35%)
Mar 24, 2008
10.18
10.46
10.04
10.06
11,879,206
-0.19(-1.88%)
Mar 21, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.00(+0.00%)
Mar 20, 2008
9.938
10.25
9.797
10.25
7,365,837
+0.46(+4.65%)
Mar 19, 2008
10.03
10.23
9.704
9.797
9,207,026
-0.42(-4.06%)
Mar 18, 2008
9.908
10.22
9.885
10.21
7,513,474
+0.46(+4.67%)
Mar 17, 2008
9.394
9.891
9.295
9.756
6,726,763
+0.11(+1.15%)
Mar 14, 2008
9.908
9.996
9.447
9.645
8,379,610
-0.15(-1.49%)
Mar 13, 2008
9.604
9.850
9.254
9.791
13,697,982
+0.18(+1.89%)
Mar 12, 2008
9.908
10.03
9.563
9.610
9,638,310
-0.30(-3.07%)
Mar 11, 2008
9.353
9.914
9.353
9.914
8,432,451
+0.71(+7.75%)
Mar 10, 2008
9.324
9.452
9.143
9.201
7,012,690
-0.12(-1.32%)
Mar 07, 2008
9.295
9.604
9.131
9.324
11,913,690
-0.13(-1.36%)
Mar 06, 2008
9.675
9.692
9.394
9.452
6,425,250
-0.16(-1.70%)
Mar 05, 2008
9.669
9.873
9.593
9.616
6,278,638
-0.08(-0.78%)
Mar 04, 2008
9.756
9.762
9.295
9.692
7,460,032
+0.02(+0.24%)
Mar 03, 2008
9.908
9.908
9.558
9.669
11,006,637
-0.19(-1.90%)
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%)
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
.