$15.04 -0.19 (%) People's United Financial Inc - NASDAQ

Apr. 17, 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
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
12/29/201415.2215.5015.2215.392,486,569
12/26/201415.2715.3615.2415.25977,480
12/24/201415.3215.3515.1715.231,116,802
12/23/201415.1915.3515.1615.301,717,254
12/22/201415.1415.1914.9415.163,311,158
12/19/201414.9215.2314.9215.167,617,438
12/18/201414.9414.9814.7514.924,364,045
12/17/201414.5814.8814.5514.833,668,241
12/16/201414.4814.6414.3714.513,129,932
12/15/201414.6014.6814.4614.493,750,256
12/12/201414.6614.7314.5314.573,055,165
12/11/201414.6314.7614.5914.702,470,973
12/10/201414.8714.9114.5714.582,685,741
12/9/201414.8014.9514.7514.892,457,938
12/8/201414.9115.0014.7914.892,069,011
12/5/201414.7714.9514.7214.922,167,712
12/4/201414.7414.7714.6514.721,915,788
12/3/201414.6514.8014.6014.771,414,142
12/2/201414.8614.8714.6314.682,109,698
12/1/201414.7114.7614.5614.682,494,942
11/28/201414.9114.9314.7514.78874,843
11/26/201414.9014.9014.7814.881,141,892
11/25/201414.8614.9014.7514.901,998,258
11/24/201414.8114.8914.7314.851,573,389
11/21/201414.9314.9614.7114.793,528,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center