$14.34 +0.15 (%) People's United Financial Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201414.1614.3514.1614.343,235,347
10/23/201414.2914.3414.1714.192,712,756
10/22/201414.2314.4114.1414.163,889,824
10/21/201414.0414.2314.0014.213,044,344
10/20/201413.6114.0013.6113.994,296,878
10/17/201414.0014.0813.7113.828,941,191
10/16/201413.8614.1713.8414.139,640,961
10/15/201414.2414.6113.8714.056,862,724
10/14/201414.3714.6614.3114.405,497,730
10/13/201414.1614.4214.1514.294,890,983
10/10/201414.0914.2814.0714.115,042,191
10/9/201414.3314.3714.0314.044,159,546
10/8/201414.1214.3414.0714.324,075,267
10/7/201414.2914.3414.1014.113,626,412
10/6/201414.5114.6014.3114.333,238,693
10/3/201414.4314.5814.4314.463,801,076
10/2/201414.3814.5214.2914.473,771,278
10/1/201414.4914.5014.2914.373,584,847
9/30/201414.5914.6414.4714.473,084,270
9/29/201414.5514.6814.4714.593,273,958
9/26/201414.6014.6714.5114.612,695,997
9/25/201414.7614.7914.5614.582,508,003
9/24/201414.6714.7914.6014.792,733,423
9/23/201414.7314.8314.6214.672,892,354
9/22/201414.9214.9514.7114.722,095,007
9/19/201415.0615.1214.8914.903,887,639
9/18/201415.0015.1314.9414.983,872,950
9/17/201414.9115.0614.8714.952,408,165
9/16/201414.7314.9814.7114.893,220,924
9/15/201415.0015.1514.9415.011,728,699
9/12/201415.0515.1314.9515.022,083,977
9/11/201414.9415.0514.9115.041,902,600
9/10/201414.9315.0314.8614.951,834,253
9/9/201414.9815.0214.8414.901,515,218
9/8/201414.9415.0714.9015.001,759,873
9/5/201414.8915.0014.8315.002,142,401
9/4/201415.0115.0414.8914.911,813,790
9/3/201415.0615.1014.9314.972,017,759
9/2/201415.0015.0514.9315.041,672,053
8/29/201414.9715.0114.9014.951,459,648
8/28/201414.9314.9714.8514.941,140,709
8/27/201415.0215.0314.9214.961,484,535
8/26/201414.9315.0214.8914.991,261,664
8/25/201414.9715.0014.8614.921,166,024
8/22/201414.9114.9414.8514.881,308,708
8/21/201414.7614.9714.7514.942,099,421
8/20/201414.6914.7814.6614.761,120,465
8/19/201414.6714.7614.6714.731,366,894
8/18/201414.7514.7514.6214.711,481,958
8/15/201414.7814.8514.5414.633,323,805
8/14/201414.5914.7614.5914.761,896,301
8/13/201414.6014.6914.5414.601,406,010
8/12/201414.5314.6314.4914.531,570,599
8/11/201414.4714.5814.4314.531,467,781
8/8/201414.4314.5314.4114.511,581,040
8/7/201414.5614.6114.3414.402,784,902
8/6/201414.3714.5414.3714.543,524,506
8/5/201414.3714.4914.3314.402,654,166
8/4/201414.3314.4514.2414.414,998,123
8/1/201414.5214.6114.3014.323,423,268
7/31/201414.6414.7014.4814.526,035,478
7/30/201414.8214.9314.6914.742,612,273
7/29/201414.9415.0514.9214.942,463,956
7/28/201414.9515.0114.8814.951,972,729
7/25/201414.9515.0114.8414.981,928,274
7/24/201414.9415.0014.8514.931,876,610
7/23/201414.7914.9814.7814.842,472,719
7/22/201414.9214.9614.8014.832,103,453
7/21/201414.7914.9514.6614.883,928,291
7/18/201414.7814.9214.6114.814,683,889
7/17/201414.8514.8814.7414.794,757,965
7/16/201415.1815.1814.8814.914,135,227
7/15/201415.1515.2215.0515.182,585,440
7/14/201415.1415.2015.0915.141,966,713
7/11/201415.0815.1515.0215.082,101,971
7/10/201415.0515.1214.9915.064,202,097
7/9/201415.1815.2315.0615.082,808,720
7/8/201415.2115.2115.0515.103,214,682
7/7/201415.2215.2815.1315.182,503,167
7/3/201415.2215.3015.1715.281,345,465
7/2/201415.2315.2715.0715.132,147,531
7/1/201415.2215.3215.1515.232,797,894
6/30/201415.0915.2215.0115.173,768,814
6/27/201415.0215.2315.0215.142,942,889
6/26/201415.0215.1914.9915.073,090,702
6/25/201414.9015.0714.8715.053,910,809
6/24/201414.8915.0014.8714.924,751,118
6/23/201414.9415.0014.8814.962,625,401
6/20/201414.8914.9914.8514.954,252,985
6/19/201414.9415.0014.8114.894,975,560
6/18/201414.8414.9614.7914.954,504,968
6/17/201414.7514.9314.7214.873,040,963
6/16/201414.7714.8414.7514.813,556,550
6/13/201414.8614.9214.7614.822,549,320
6/12/201414.8514.9214.7414.827,400,484
6/11/201414.8514.9514.8114.894,561,701
6/10/201414.9015.0014.8514.912,694,752
6/9/201414.8215.0014.8214.921,740,243
6/6/201414.7014.9314.6714.864,460,292
6/5/201414.5314.7014.4714.701,972,526
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center