People's United Financial (NQ: PBCT )

16.85 USD -0.54 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.18 17.26 16.75 16.85 9,114,817 -0.55(-3.16%)
Jun 17, 2021 18.50 18.55 17.36 17.40 4,160,494 -1.05(-5.69%)
Jun 16, 2021 18.07 18.55 17.88 18.45 2,588,200 +0.21(+1.15%)
Jun 15, 2021 18.06 18.35 17.90 18.24 3,807,804 +0.24(+1.33%)
Jun 14, 2021 18.25 18.35 17.86 18.00 3,989,530 -0.29(-1.59%)
Jun 11, 2021 18.24 18.36 18.18 18.29 2,660,852 +0.16(+0.88%)
Jun 10, 2021 18.77 18.85 18.11 18.13 3,094,030 -0.45(-2.42%)
Jun 09, 2021 18.78 18.78 18.53 18.58 2,271,245 -0.37(-1.95%)
Jun 08, 2021 18.72 19.00 18.47 18.95 2,671,527 +0.11(+0.58%)
Jun 07, 2021 19.04 19.09 18.72 18.84 1,646,251 -0.18(-0.95%)
Jun 04, 2021 19.22 19.22 18.84 19.02 2,421,166 -0.16(-0.83%)
Jun 03, 2021 19.11 19.35 19.03 19.18 2,430,280 +0.06(+0.31%)
Jun 02, 2021 19.08 19.22 18.87 19.12 3,567,155 +0.04(+0.21%)
Jun 01, 2021 18.94 19.26 18.92 19.08 3,321,231 +0.17(+0.90%)
May 28, 2021 18.65 18.96 18.54 18.91 2,189,350 +0.16(+0.85%)
May 27, 2021 18.59 18.86 18.59 18.75 1,991,381 +0.28(+1.52%)
May 26, 2021 18.40 18.52 18.32 18.47 1,572,561 +0.14(+0.76%)
May 25, 2021 18.85 19.04 18.30 18.33 2,614,724 -0.54(-2.86%)
May 24, 2021 19.15 19.15 18.76 18.87 1,958,649 -0.17(-0.89%)
May 21, 2021 18.88 19.13 18.84 19.04 2,414,442 +0.23(+1.22%)
May 20, 2021 18.83 19.00 18.65 18.81 1,914,900 -0.13(-0.69%)
May 19, 2021 18.96 19.00 18.54 18.94 2,539,445 -0.17(-0.89%)
May 18, 2021 19.31 19.62 19.10 19.11 2,664,559 -0.30(-1.55%)
May 17, 2021 19.20 19.47 19.17 19.41 3,759,088 +0.06(+0.31%)
May 14, 2021 19.03 19.41 19.01 19.35 3,097,135 +0.32(+1.68%)
May 13, 2021 18.18 19.12 18.12 19.03 3,147,396 +0.75(+4.10%)
May 12, 2021 18.89 19.11 18.23 18.28 3,569,045 -0.48(-2.56%)
May 11, 2021 18.69 19.19 18.65 18.76 3,580,803 -0.12(-0.64%)
May 10, 2021 19.02 19.28 18.86 18.88 5,323,311 -0.04(-0.21%)
May 07, 2021 18.43 18.96 18.34 18.92 3,528,629 +0.09(+0.48%)
May 06, 2021 18.76 18.84 18.45 18.83 2,455,753 +0.16(+0.86%)
May 05, 2021 18.54 18.72 18.27 18.67 4,330,624 +0.17(+0.92%)
May 04, 2021 18.14 18.51 17.90 18.50 4,931,858 +0.37(+2.04%)
May 03, 2021 18.37 18.41 18.10 18.13 6,102,328 +0.00(+0.00%)
Apr 30, 2021 18.15 18.51 18.11 18.13 24,211,598 -0.57(-3.05%)
Apr 29, 2021 18.48 18.72 18.41 18.70 3,348,281 +0.42(+2.30%)
Apr 28, 2021 18.23 18.49 18.17 18.28 3,729,801 +0.02(+0.11%)
Apr 27, 2021 18.13 18.28 18.01 18.26 4,130,524 +0.08(+0.44%)
Apr 26, 2021 18.05 18.20 17.96 18.18 4,505,736 +0.28(+1.56%)
Apr 23, 2021 17.42 17.91 17.26 17.90 6,707,900 +0.56(+3.20%)
Apr 22, 2021 17.77 17.82 17.34 17.34 7,387,815 -0.45(-2.56%)
Apr 21, 2021 17.39 17.84 17.18 17.80 3,266,948 +0.44(+2.53%)
Apr 20, 2021 17.91 18.03 17.36 17.36 4,350,696 -0.68(-3.77%)
Apr 19, 2021 17.94 18.12 17.75 18.04 6,069,277 +0.18(+1.01%)
Apr 16, 2021 18.10 18.29 17.85 17.86 3,817,100 -0.05(-0.28%)
Apr 15, 2021 18.07 18.09 17.62 17.91 3,648,368 -0.14(-0.78%)
Apr 14, 2021 17.91 18.29 17.91 18.05 3,986,859 +0.09(+0.50%)
Apr 13, 2021 17.96 18.06 17.81 17.96 5,998,512 -0.23(-1.26%)
Apr 12, 2021 18.05 18.27 17.99 18.19 3,800,011 +0.20(+1.11%)
Apr 09, 2021 17.97 18.11 17.83 17.99 2,434,100 +0.11(+0.62%)
Apr 08, 2021 17.90 17.98 17.58 17.88 2,545,428 -0.11(-0.61%)
Apr 07, 2021 18.04 18.10 17.83 17.99 1,864,863 +0.08(+0.45%)
Apr 06, 2021 18.10 18.10 17.70 17.91 3,643,754 -0.17(-0.94%)
Apr 05, 2021 18.35 18.39 17.91 18.08 4,307,875 -0.02(-0.11%)
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.