$19.67 +0.49 (%) People's United Financial Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBCT historical data

Date Open High Low Close Volume
12/7/201619.1719.7119.1419.673,740,013
12/6/201619.0019.2018.8019.183,995,245
12/5/201618.6718.9418.6418.935,894,544
12/2/201618.7318.8118.5418.604,682,549
12/1/201618.8019.0018.7418.933,752,225
11/30/201618.6918.8318.6418.723,715,085
11/29/201618.4318.6018.3418.492,104,092
11/28/201618.5118.5918.3318.383,030,273
11/25/201618.5218.5918.4918.571,054,370
11/23/201618.4418.6018.3718.522,756,527
11/22/201618.5118.6018.2918.373,316,577
11/21/201618.3218.4318.2418.412,114,317
11/18/201618.3118.3418.1918.293,182,194
11/17/201618.0818.3518.0018.265,124,876
11/16/201618.2818.3618.0718.117,444,472
11/15/201618.3918.6118.1518.555,693,398
11/14/201618.0918.8718.0918.586,629,755
11/11/201617.8918.3517.8218.284,768,599
11/10/201617.6718.4317.6017.948,284,416
11/9/201616.8517.5916.5117.495,487,756
11/8/201616.7016.7316.4916.652,713,639
11/7/201616.4816.7716.4316.733,623,346
11/4/201616.2216.4216.1516.232,594,689
11/3/201616.2416.3116.1316.232,539,560
11/2/201616.2316.2316.0516.152,925,758
11/1/201616.2516.3616.0416.243,694,097
10/31/201616.2516.3516.1316.247,133,195
10/28/201616.2716.3316.0616.193,251,407
10/27/201616.3416.5616.2616.465,595,126
10/26/201616.2316.3816.2216.242,853,149
10/25/201616.2816.3316.2016.283,045,817
10/24/201616.2016.3016.0916.222,687,407
10/21/201616.0716.1115.8216.094,245,180
10/20/201615.7416.0115.7015.935,414,268
10/19/201615.7115.9115.7015.813,172,091
10/18/201615.6015.6615.4615.642,732,307
10/17/201615.5515.5915.3815.441,987,057
10/14/201615.5415.6415.4415.514,527,899
10/13/201615.6215.6715.2815.412,855,346
10/12/201615.8015.8915.7415.741,587,281
10/11/201615.8815.9815.6815.781,700,859
10/10/201615.9716.0115.8615.891,464,436
10/7/201615.8815.9215.6915.832,645,948
10/6/201615.8715.9215.7215.872,293,311
10/5/201615.8516.0215.7615.882,247,151
10/4/201615.7715.9415.6515.762,670,585
10/3/201615.6915.8515.6715.752,884,999
9/30/201615.7015.9015.5315.823,707,505
9/29/201615.8015.9315.5515.622,836,160
9/28/201615.7015.8515.6115.842,534,676
9/27/201615.5415.7215.4615.672,723,179
9/26/201615.6915.7215.5115.532,610,481
9/23/201615.8015.9415.7815.812,955,912
9/22/201615.9715.9715.6715.851,907,082
9/21/201615.7915.8115.5915.722,046,566
9/20/201615.7915.8315.6615.682,338,304
9/19/201615.7715.8815.6415.712,362,818
9/16/201615.7815.8415.6415.715,249,836
9/15/201615.8916.0115.8215.934,439,193
9/14/201615.9416.0615.8115.863,416,588
9/13/201616.0516.0615.8116.003,527,545
9/12/201616.0416.2115.9016.163,241,261
9/9/201616.2616.3416.0816.083,056,599
9/8/201616.3016.3416.2116.272,598,854
9/7/201616.0916.3116.0216.282,412,947
9/6/201616.3816.4016.0716.122,998,441
9/2/201616.2016.3416.1416.332,229,707
9/1/201616.3216.3416.0016.182,653,484
8/31/201616.1816.2516.0216.253,615,945
8/30/201616.0016.2015.9516.193,187,205
8/29/201615.8415.9915.8415.972,284,785
8/26/201615.9115.9715.7215.872,446,675
8/25/201615.7215.8615.7215.811,879,141
8/24/201615.6915.7515.6615.701,507,040
8/23/201615.7715.7815.6715.701,932,701
8/22/201615.6115.7215.5615.691,816,748
8/19/201615.5015.6515.4315.612,416,928
8/18/201615.5015.5415.4315.522,018,393
8/17/201615.4215.5115.3815.502,446,821
8/16/201615.4315.5315.3515.432,449,133
8/15/201615.3915.5715.3915.512,030,464
8/12/201615.4315.4415.2715.392,161,566
8/11/201615.4815.4815.3515.453,476,762
8/10/201615.5215.5415.3215.403,965,098
8/9/201615.4115.5515.3815.503,354,704
8/8/201615.5215.5915.4015.442,094,170
8/5/201615.1815.4915.0515.483,238,457
8/4/201615.0915.2315.0615.082,411,150
8/3/201614.8715.0814.8215.072,731,442
8/2/201614.9314.9914.7914.842,424,061
8/1/201615.1815.2414.9314.983,514,797
7/29/201615.1415.2415.0315.1610,688,749
7/28/201615.0315.1514.9215.154,765,036
7/27/201615.2915.4515.2315.253,954,502
7/26/201615.3315.4515.2915.332,521,359
7/25/201615.4415.4515.3215.383,679,316
7/22/201615.2415.4515.1515.425,983,627
7/21/201615.3015.5015.1315.173,810,055
7/20/201615.4715.4715.2815.292,850,403
7/19/201615.3115.4315.2215.391,872,257
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center