$15.08 -0.83 (%) People's United Financial Inc - NASDAQ

Jun. 24, 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
6/24/201615.2315.4115.0515.084,876,459
6/23/201615.6115.9215.4715.913,409,497
6/22/201615.4315.6015.4315.433,120,891
6/20/201615.4115.5815.3115.322,214,082
6/17/201615.1415.3115.0415.177,332,072
6/16/201615.2115.2415.0115.142,509,170
6/15/201615.2215.4315.1815.282,943,534
6/14/201615.4615.5115.1115.173,754,111
6/13/201615.6515.8015.4615.483,639,389
6/10/201615.5915.7615.5115.703,427,044
6/9/201615.9815.9815.5815.742,014,295
6/8/201615.8215.9015.7415.892,319,004
6/7/201615.8515.9015.7615.771,940,866
6/6/201615.7915.9715.7115.892,728,036
6/3/201615.7615.8115.3415.754,260,632
6/2/201615.9116.0015.8516.002,114,134
6/1/201615.7616.0015.7115.973,586,127
5/31/201615.9215.9215.7515.884,134,505
5/27/201615.7315.8615.6515.853,044,844
5/26/201615.8115.8215.6115.662,811,849
5/25/201615.6615.9415.6615.844,259,733
5/24/201615.4215.6715.4015.633,116,080
5/23/201615.4215.4915.3415.403,063,532
5/20/201615.3015.4715.2015.4211,302,572
5/19/201615.3115.4215.1615.274,161,070
5/18/201614.9915.4114.9715.384,521,503
5/17/201615.1815.2314.9114.994,584,181
5/16/201615.0415.2715.0115.214,279,242
5/13/201615.2715.3815.0115.044,458,475
5/12/201615.2715.3615.1415.283,710,022
5/11/201615.2315.4315.1815.245,615,121
5/10/201615.1815.2815.0915.2116,369,332
5/9/201615.0015.1414.9315.135,129,388
5/6/201614.9415.0514.8815.043,695,187
5/5/201615.1415.2014.9415.004,201,238
5/4/201615.2315.2914.9315.065,500,120
5/3/201615.3815.4915.2015.304,056,500
5/2/201615.5315.6015.4215.553,841,195
4/29/201615.5215.5815.3815.506,059,268
4/28/201615.6715.7615.4515.534,354,386
4/27/201615.9816.1415.7015.815,119,619
4/26/201616.0316.1515.9716.155,392,863
4/25/201616.1516.1515.8716.043,136,818
4/22/201615.6716.1315.6416.095,971,844
4/21/201616.6516.6815.8015.876,566,489
4/20/201616.3816.5016.2516.482,935,914
4/19/201616.2216.3616.1816.353,046,946
4/18/201616.0316.2015.9516.192,328,223
4/15/201616.1716.2216.0116.072,890,277
4/14/201616.0016.3215.9716.133,432,389
4/13/201615.7616.0515.7516.033,476,239
4/12/201615.5615.6815.3815.652,685,805
4/11/201615.4515.6715.4315.463,172,610
4/8/201615.4615.6115.3415.384,339,123
4/7/201615.6315.6815.2415.314,136,065
4/6/201615.6515.7215.5015.723,227,368
4/5/201615.5115.8615.5115.644,028,207
4/4/201616.1416.1415.9616.052,728,942
4/1/201615.8316.1315.7716.134,471,974
3/31/201616.0916.1215.8415.934,382,153
3/30/201615.9716.2215.9016.094,150,251
3/29/201615.8115.9615.6715.923,645,048
3/28/201615.9515.9915.8015.854,353,835
3/24/201615.9015.9415.7315.864,780,605
3/23/201616.1416.1715.9615.963,569,295
3/22/201616.0116.2715.9916.173,393,777
3/21/201615.8216.1315.8216.132,869,395
3/18/201615.9916.2315.7716.026,292,957
3/17/201615.8415.9915.5915.943,274,591
3/16/201615.8016.0215.6615.844,002,492
3/15/201615.7615.9215.7315.883,369,889
3/14/201615.8715.9915.7015.903,285,653
3/11/201615.8415.9515.6915.943,333,718
3/10/201615.5615.7915.4215.725,428,997
3/9/201614.8415.5814.8415.412,987,940
3/8/201615.5515.6615.4615.483,903,098
3/7/201615.4915.6915.4315.632,932,164
3/4/201615.5315.7115.4815.612,769,119
3/3/201615.2415.5315.1915.533,524,610
3/2/201615.0815.3015.0015.292,645,481
3/1/201614.7015.1314.6915.133,524,179
2/29/201614.8914.9114.6114.613,885,224
2/26/201614.9214.9914.7514.913,729,398
2/25/201614.6414.8014.5114.782,172,064
2/24/201614.4614.5814.2414.564,901,266
2/23/201614.8314.8714.5614.704,022,041
2/22/201614.8214.9314.7614.862,241,727
2/19/201614.4914.7514.3414.673,765,228
2/18/201614.7214.7314.4014.504,075,134
2/17/201614.7814.9514.5614.684,817,961
2/16/201614.4814.9814.3614.834,953,670
2/12/201614.0814.4714.0314.364,592,799
2/11/201613.8914.3513.7013.853,696,161
2/10/201614.6114.7414.1514.205,354,081
2/9/201614.1514.7214.1514.548,882,092
2/8/201614.0314.4513.9414.366,936,159
2/5/201614.3714.5214.2414.255,867,445
2/4/201614.0714.5314.0714.334,341,251
2/3/201614.1614.2513.7814.176,691,197
2/2/201614.1814.3114.0014.073,783,259
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center