PEOPLE'S UNITED FINANCIAL $14.14

up +0.23


20/5/2013 04:20 PM  |  NASDAQ : PBCT  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PBCT historical data

Date Open High Low Close Volume
5/20/2013 13.86 14.17 13.86 14.14 31397
5/17/2013 13.84 14.08 13.84 13.91 81409
5/16/2013 13.76 13.86 13.71 13.80 20911
5/15/2013 13.63 13.85 13.60 13.84 27522
5/14/2013 13.57 13.66 13.56 13.60 45060
5/13/2013 13.51 13.66 13.47 13.54 32021
5/10/2013 13.41 13.53 13.40 13.51 28486
5/9/2013 13.53 13.54 13.40 13.43 43123
5/8/2013 13.62 13.64 13.43 13.52 50591
5/7/2013 13.57 13.73 13.57 13.68 25848
5/6/2013 13.30 13.59 13.30 13.57 31514
5/3/2013 13.28 13.40 13.28 13.35 26221
5/2/2013 13.09 13.27 13.09 13.23 30710
5/1/2013 13.15 13.39 13.06 13.08 28126
4/30/2013 13.11 13.16 13.05 13.16 28637
4/29/2013 13.04 13.18 13.03 13.10 29102
4/26/2013 13.20 13.20 13.11 13.13 96001
4/25/2013 13.16 13.20 13.11 13.15 95309
4/24/2013 13.08 13.14 13.05 13.11 14880
4/23/2013 13.08 13.13 12.99 13.08 22725
4/22/2013 12.93 13.06 12.88 12.98 24118
4/19/2013 12.82 12.95 12.71 12.88 23940
4/18/2013 12.71 12.90 12.62 12.76 63404
4/17/2013 12.98 13.03 12.78 12.80 50998
4/16/2013 13.02 13.11 12.97 13.07 31229
4/15/2013 13.20 13.30 12.97 12.97 33191
4/12/2013 13.30 13.39 13.24 13.30 26046
4/11/2013 13.44 13.46 13.30 13.39 20837
4/10/2013 13.24 13.41 13.18 13.40 22648
4/9/2013 13.23 13.26 13.08 13.19 21102
4/8/2013 13.02 13.18 12.98 13.17 23448
4/5/2013 12.96 13.07 12.92 13.04 31917
4/4/2013 13.09 13.15 13.00 13.10 26952
4/3/2013 13.09 13.15 12.95 13.02 51039
4/2/2013 13.32 13.35 13.07 13.11 39246
4/1/2013 13.39 13.47 13.28 13.31 27676
3/28/2013 13.44 13.48 13.29 13.42 39391
3/27/2013 13.35 13.42 13.28 13.41 17199
3/26/2013 13.36 13.43 13.30 13.43 13271
3/25/2013 13.44 13.45 13.30 13.33 33380
3/22/2013 13.38 13.42 13.19 13.39 33074
3/21/2013 13.42 13.53 13.41 13.50 24396
3/20/2013 13.50 13.54 13.46 13.49 19625
3/19/2013 13.57 13.61 13.44 13.47 52110
3/18/2013 13.45 13.58 13.41 13.52 27544
3/15/2013 13.43 13.56 13.43 13.55 44455
3/14/2013 13.30 13.46 13.30 13.43 26250
3/13/2013 13.31 13.35 13.23 13.30 32367
3/12/2013 13.30 13.34 13.25 13.27 27021
3/11/2013 13.29 13.32 13.24 13.31 24180
3/8/2013 13.27 13.30 13.20 13.29 19780
3/7/2013 13.22 13.28 13.20 13.24 20325
3/6/2013 13.22 13.28 13.17 13.23 25669
3/5/2013 13.24 13.30 13.18 13.21 31103
3/4/2013 13.26 13.26 13.16 13.21 37417
3/1/2013 13.07 13.24 12.99 13.24 41130
2/28/2013 12.98 13.15 12.94 13.10 39926
2/27/2013 12.88 13.03 12.81 13.01 18542
2/26/2013 12.85 12.92 12.80 12.87 22156
2/25/2013 13.00 13.03 12.85 12.85 39882
2/22/2013 12.93 12.98 12.90 12.94 19677
2/21/2013 12.96 13.01 12.87 12.90 24855
2/20/2013 13.08 13.10 12.99 12.99 22659
2/19/2013 13.00 13.12 12.95 13.07 25130
2/15/2013 12.96 12.99 12.87 12.95 47683
2/14/2013 12.84 12.91 12.79 12.91 27430
2/13/2013 12.83 12.90 12.82 12.86 21663
2/12/2013 12.62 12.82 12.57 12.78 26155
2/11/2013 12.54 12.63 12.54 12.59 25432
2/8/2013 12.51 12.58 12.51 12.55 16240
2/7/2013 12.59 12.63 12.48 12.52 26958
2/6/2013 12.46 12.58 12.44 12.56 49009
2/5/2013 12.46 12.59 12.42 12.53 32133
2/4/2013 12.49 12.53 12.39 12.40 32141
2/1/2013 12.38 12.52 12.35 12.51 25666
1/31/2013 12.32 12.40 12.28 12.32 50438
1/30/2013 12.42 12.46 12.32 12.35 39536
1/29/2013 12.55 12.62 12.50 12.56 76060
1/28/2013 12.53 12.59 12.48 12.51 71247
1/25/2013 12.56 12.60 12.38 12.47 90010
1/24/2013 12.53 12.55 12.40 12.51 33349
1/23/2013 12.56 12.66 12.47 12.49 71776
1/22/2013 12.36 12.54 12.30 12.54 42444
1/18/2013 12.72 12.72 12.22 12.39 73903
1/17/2013 12.64 12.75 12.61 12.71 18397
1/16/2013 12.58 12.70 12.51 12.64 17759
1/15/2013 12.65 12.71 12.60 12.66 14956
1/14/2013 12.61 12.70 12.55 12.66 19703
1/11/2013 12.67 12.67 12.48 12.59 16519
1/10/2013 12.60 12.66 12.51 12.61 22198
1/9/2013 12.58 12.65 12.53 12.57 16601
1/8/2013 12.57 12.60 12.46 12.56 21214
1/7/2013 12.53 12.61 12.45 12.56 15936
1/4/2013 12.53 12.68 12.50 12.60 17925
1/3/2013 12.45 12.53 12.35 12.48 26268
1/2/2013 12.22 12.44 12.22 12.44 32515
12/31/2012 11.93 12.10 11.91 12.09 24869
12/28/2012 11.99 12.07 11.94 11.97 19240
12/27/2012 12.09 12.12 11.91 12.07 28285
12/26/2012 12.17 12.17 12.01 12.07 16365
Marketplace
Trading Center