$15.16 +0.01 (%) People's United Financial Inc - NASDAQ

Jul. 29, 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
7/29/201615.1415.2415.0315.1610,688,749
7/28/201615.0315.1514.9215.154,765,036
7/27/201615.2915.4515.2315.253,954,502
7/26/201615.3315.4515.2915.332,521,359
7/25/201615.4415.4515.3215.383,679,316
7/22/201615.2415.4515.1515.425,983,627
7/21/201615.3015.5015.1315.173,810,055
7/20/201615.4715.4715.2815.292,850,403
7/19/201615.3115.4315.2215.391,872,257
7/18/201615.4415.4515.2915.322,892,720
7/15/201615.5215.5715.4215.475,069,652
7/14/201615.4015.5315.3015.463,635,278
7/13/201615.2715.3115.1615.223,127,105
7/12/201615.1815.2915.1115.243,046,053
7/11/201614.9715.0414.8914.983,072,170
7/8/201614.8214.9714.6114.833,445,180
7/7/201614.5414.7514.4714.653,618,732
7/6/201614.3514.5414.2214.544,341,712
7/5/201614.4614.5514.2214.394,373,533
7/1/201614.6014.6614.4914.653,882,932
6/30/201614.5214.6614.3314.665,987,616
6/29/201614.4014.4414.1714.446,890,167
6/28/201614.0214.1313.8014.138,952,867
6/27/201614.4214.6813.8013.8416,380,269
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
6/21/201615.3815.4615.2415.432,656,730
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center