$15.42 -0.03 (%) People's United Financial Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBCT historical data

Date Open High Low Close Volume
5/22/201515.4515.5215.4115.421,574,827
5/21/201515.4615.5315.3915.452,092,469
5/20/201515.5715.5715.4015.532,825,184
5/19/201515.4415.5715.3815.573,151,137
5/18/201515.2015.4215.1715.383,292,533
5/15/201515.4415.4415.2315.242,734,595
5/14/201515.4015.4315.3115.412,132,293
5/13/201515.3315.4315.2315.373,957,129
5/12/201515.3215.4115.1715.313,463,073
5/11/201515.2815.3615.1915.333,382,885
5/8/201515.2415.3515.1515.333,601,610
5/7/201515.2015.2815.0815.174,472,961
5/6/201515.1315.2414.9715.244,935,160
5/5/201515.1215.2415.0415.073,130,979
5/4/201514.9815.1714.9715.161,816,769
5/1/201515.2215.2714.9514.992,829,482
4/30/201515.1215.3315.0515.115,721,865
4/29/201515.1315.2715.1015.182,938,238
4/28/201515.0915.3315.0915.333,228,691
4/27/201515.2015.2415.0315.082,412,869
4/24/201515.2115.2515.1015.151,886,845
4/23/201515.3315.3615.2115.221,715,288
4/22/201515.3115.3515.1215.332,978,671
4/21/201515.3615.3915.2415.313,075,476
4/20/201515.0915.3715.0615.313,860,327
4/17/201515.2315.2715.0315.044,194,527
4/16/201515.3115.4015.0615.234,255,555
4/15/201515.1315.3015.0115.194,286,544
4/14/201515.1415.2314.9215.094,672,586
4/13/201515.0515.2515.0015.153,719,253
4/10/201515.0615.1115.0215.071,392,202
4/9/201515.1215.1714.9315.032,546,896
4/8/201515.1515.2315.0415.122,481,090
4/7/201515.1015.2815.0715.131,805,010
4/6/201515.1115.1814.9915.142,237,887
4/2/201515.0515.2315.0415.181,814,752
4/1/201515.1215.2014.9315.093,538,991
3/31/201515.1915.2615.1115.201,810,176
3/30/201515.1215.4415.1215.273,535,630
3/27/201515.0515.1114.9615.092,294,542
3/26/201514.9815.1214.8715.062,983,354
3/25/201515.2515.2515.0415.062,506,862
3/24/201515.2115.2715.1515.201,939,491
3/23/201515.3915.3915.2015.232,695,488
3/20/201515.2415.3615.2315.353,318,504
3/19/201515.3215.3315.0815.183,097,764
3/18/201515.2715.4515.1715.355,534,053
3/17/201515.1415.3115.0915.272,479,144
3/16/201515.1415.2315.0615.192,492,355
3/13/201515.2015.2014.9615.082,467,237
3/12/201514.9715.2214.9215.202,481,507
3/11/201514.9414.9914.8114.882,248,401
3/10/201515.0315.0914.9314.931,852,157
3/9/201515.1615.2215.0715.181,769,972
3/6/201515.0015.2714.9715.134,968,748
3/5/201515.0615.1414.9715.081,933,087
3/4/201515.1315.1815.0215.082,144,121
3/3/201515.1415.2515.1015.202,217,378
3/2/201515.1515.2215.0615.192,745,456
2/27/201515.0615.2515.0515.132,365,513
2/26/201515.0115.1614.9915.072,462,637
2/25/201515.0715.1415.0215.041,651,884
2/24/201515.0215.1715.0015.102,301,778
2/23/201514.9515.0214.9015.011,787,464
2/20/201514.8414.9814.7314.972,340,410
2/19/201514.7714.9814.7214.891,652,854
2/18/201515.0315.0714.8214.851,725,348
2/17/201514.9615.0714.8615.022,652,566
2/13/201514.9315.0514.8314.952,295,760
2/12/201514.7314.9914.6714.953,690,047
2/11/201514.6814.7814.6114.671,591,758
2/10/201514.7614.7914.6014.742,190,452
2/9/201514.6514.7714.5514.683,022,114
2/6/201514.6114.9014.5914.713,295,723
2/5/201514.5314.6214.4314.583,041,898
2/4/201514.5314.6314.1614.423,209,648
2/3/201514.4014.6014.3414.592,977,151
2/2/201514.1114.3814.1014.343,070,743
1/30/201514.0614.2214.0114.079,360,671
1/29/201514.0414.2213.9714.183,350,393
1/28/201514.2614.3213.9813.993,579,178
1/27/201514.4914.5314.3514.383,259,772
1/26/201514.5114.6714.3714.603,414,707
1/23/201514.7214.7514.5314.572,582,749
1/22/201514.3414.7414.2314.734,091,973
1/21/201514.0814.2414.0314.152,973,039
1/20/201514.3214.3514.0814.124,502,810
1/16/201514.1114.3013.9714.285,940,639
1/15/201514.4614.4914.1414.175,496,074
1/14/201514.4214.4714.1014.406,348,720
1/13/201514.6914.7814.3514.504,229,986
1/12/201514.6314.6514.4714.563,570,627
1/9/201514.8814.9214.5914.592,361,504
1/8/201514.7714.9214.7414.892,459,433
1/7/201514.6214.7014.5214.693,007,342
1/6/201514.7914.8214.4414.553,802,013
1/5/201515.0915.0914.7614.792,714,331
1/2/201515.2215.3014.9815.152,425,181
12/31/201415.3315.4115.1715.182,450,318
12/30/201415.3015.5015.2415.282,363,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center