People's United Financial Inc $14.98

up +0.05


25/7/2014 04:34 PM  |  NASDAQ : PBCT  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBCT historical data

Date Open High Low Close Volume
7/25/201414.9515.0114.8414.981,928,274
7/24/201414.9415.0014.8514.931,832,910
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
6/4/201414.5214.5914.3714.472,117,304
6/3/201414.4714.6114.3114.551,366,129
6/2/201414.4614.5314.2914.531,979,465
5/30/201414.3814.5514.3114.372,789,132
5/29/201414.4814.5414.2914.382,139,182
5/28/201414.3014.5314.3014.441,487,195
5/27/201414.4214.5714.3814.492,087,878
5/23/201414.4614.5114.4014.431,796,556
5/22/201414.3114.5314.2714.423,470,609
5/21/201414.2514.3414.1714.262,451,706
5/20/201414.2914.2914.0214.162,402,251
5/19/201414.0414.2814.0314.251,722,994
5/16/201414.1914.1914.0014.082,264,955
5/15/201414.2214.2414.0014.203,068,782
5/14/201414.4314.6414.1714.242,106,570
5/13/201414.5714.6214.4314.471,270,412
5/12/201414.4714.5914.4014.561,835,407
5/9/201414.3814.3914.2614.391,878,692
5/8/201414.4014.4914.3214.352,325,591
5/7/201414.2314.4414.2214.433,220,330
5/6/201414.2914.3414.1814.183,661,576
5/5/201414.3414.3714.2514.322,603,989
5/2/201414.0514.4514.0514.383,223,275
5/1/201414.2914.3814.2414.312,449,502
4/30/201414.2214.3314.1914.284,576,143
4/29/201414.0914.3114.0914.243,643,390
4/28/201414.4014.5014.2314.324,995,640
4/25/201414.5814.5814.3614.382,908,885
4/24/201414.7114.7814.5314.542,780,822
4/23/201414.5914.7314.5614.652,802,758
4/22/201414.4214.6114.3814.553,996,747
4/21/201414.5714.7214.3714.434,144,756
4/17/201414.6914.8214.4414.548,949,841
4/16/201414.9815.0014.8314.933,598,620
4/15/201414.6514.8414.5314.833,282,254
4/14/201414.8314.8414.5614.693,138,235
4/11/201414.5814.6914.4714.613,295,809
4/10/201414.7614.8714.6014.614,219,645
4/9/201414.9415.0014.7614.775,252,652
4/8/201414.6214.8814.6214.862,857,365
4/7/201414.6614.7114.5014.642,833,281
4/4/201415.0015.0014.6514.663,797,778
4/3/201414.9014.9814.8214.942,012,973
4/2/201414.8914.9914.7514.842,436,027
4/1/201414.8614.9614.6814.922,300,489
3/31/201414.6414.8814.6314.872,101,623
3/28/201414.5614.7114.4914.641,731,999
3/27/201414.6214.7714.4414.502,161,694
3/26/201414.8114.9314.6214.652,280,413
3/25/201415.0315.0514.7914.812,083,765
3/24/201414.9915.0714.8614.943,881,111
3/21/201415.0015.0114.8514.996,838,408
3/20/201414.6414.9614.6114.904,880,977
3/19/201414.5114.7414.3814.723,447,221
3/18/201414.5614.6814.4514.502,587,377
3/17/201414.5114.5714.4114.562,247,077
3/14/201414.4714.5014.3114.412,340,390
3/13/201414.5014.6014.3814.453,025,099
3/12/201414.3514.5214.3214.512,017,197
3/11/201414.5414.5614.3214.422,409,833
3/10/201414.5314.5614.3714.522,937,482
3/7/201414.6914.7714.5114.573,275,550
3/6/201414.4714.6514.4614.612,551,088
3/5/201414.3214.4314.0314.423,012,157
Trading Center