$14.54 +0.18 (%) People's United Financial Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/201614.1514.7214.1514.548,882,092
2/8/201614.0314.4513.9414.366,936,159
2/5/201614.3714.5214.2414.255,867,445
2/4/201614.0714.5314.0714.334,341,251
2/3/201614.1614.2513.7814.176,691,197
2/2/201614.1814.3114.0014.073,783,259
2/1/201614.3614.4514.0914.333,882,473
1/29/201614.0414.3714.0014.374,585,835
1/28/201614.0114.2313.9714.043,460,267
1/27/201614.1014.4814.0214.134,395,928
1/26/201613.6414.1613.6414.116,523,387
1/25/201613.9013.9013.6213.647,303,952
1/22/201614.3514.4813.7813.949,265,158
1/21/201614.5114.6814.2414.336,147,727
1/20/201614.2314.6213.9814.446,849,939
1/19/201614.6714.6914.3514.464,265,413
1/15/201614.4214.8014.1114.486,872,239
1/14/201614.5715.0214.4014.817,220,454
1/13/201615.1215.1714.4714.496,628,319
1/12/201615.1615.1714.8115.024,638,029
1/11/201615.0415.1114.8314.995,114,009
1/8/201615.3715.3914.9214.954,088,696
1/7/201615.3115.4815.1915.253,783,519
1/6/201615.5515.7015.4915.613,604,754
1/5/201615.8015.8815.6415.763,561,200
1/4/201615.8515.9415.6415.774,508,752
12/31/201516.2516.3616.1416.152,073,090
12/30/201516.5216.5416.3316.351,667,865
12/29/201516.4116.5616.3616.522,453,744
12/28/201516.2616.3616.1216.341,955,290
12/24/201516.2916.4116.2516.35733,925
12/23/201516.2616.3516.2216.322,259,852
12/22/201516.1016.2115.8516.183,973,220
12/21/201515.9916.0815.8616.023,238,525
12/18/201516.2816.5615.8515.9016,613,797
12/17/201516.5616.5816.2216.263,442,716
12/16/201516.4316.5916.2516.533,909,184
12/15/201516.1216.4416.1016.324,303,572
12/14/201516.0816.1015.8415.994,616,269
12/11/201516.0416.1215.8815.993,455,948
12/10/201516.1416.3816.1016.233,325,993
12/9/201516.2016.5016.0916.184,220,586
12/8/201516.3616.5716.1716.244,897,230
12/7/201516.7516.7816.4116.494,541,258
12/4/201516.5016.9316.4516.824,987,264
12/3/201516.6816.7416.4416.475,608,025
12/2/201516.8616.9116.6316.653,916,931
12/1/201516.8516.9116.6516.855,302,542
11/30/201516.7316.7716.5816.753,294,157
11/27/201516.6616.7216.5516.701,505,442
11/25/201516.6516.7216.5816.681,769,126
11/24/201516.4716.6816.3916.642,988,968
11/23/201516.5916.7016.5616.581,917,904
11/20/201516.4516.6616.4316.603,543,001
11/19/201516.6416.6416.3616.433,907,921
11/18/201516.5916.6416.2816.625,493,711
11/17/201516.5616.7216.4416.563,630,687
11/16/201516.2916.5516.2216.543,184,413
11/13/201516.4516.6216.2316.293,095,420
11/12/201516.7016.8016.4916.513,193,057
11/11/201516.8616.9016.6916.732,376,527
11/10/201516.7316.8716.6016.784,051,543
11/9/201516.7716.8616.5716.713,383,871
11/6/201516.6616.8716.6116.793,753,376
11/5/201516.2416.5016.2316.432,527,641
11/4/201516.2516.3016.1516.222,198,736
11/3/201516.2216.3316.1416.222,265,020
11/2/201516.0416.3015.9816.283,117,768
10/30/201516.4916.4915.8415.956,643,472
10/29/201516.6516.7016.3516.446,738,244
10/28/201516.3516.8016.3516.803,909,400
10/27/201516.4016.6516.4016.535,338,797
10/26/201516.4716.5316.2816.483,239,081
10/23/201516.2616.4516.1916.443,275,930
10/22/201516.0016.2715.9616.153,097,381
10/21/201516.2116.2515.8715.903,789,722
10/20/201515.9116.1715.9116.112,582,793
10/19/201515.7016.0315.6215.914,253,698
10/16/201515.6815.8315.6215.735,806,131
10/15/201515.5015.6115.3615.594,764,266
10/14/201515.8315.8415.3515.403,862,408
10/13/201515.8415.9915.8115.853,320,283
10/12/201515.8015.9215.7215.911,659,378
10/9/201516.0016.0515.7115.782,764,404
10/8/201515.8816.0515.8016.032,172,007
10/7/201515.8015.9115.6615.882,865,832
10/6/201515.6315.8315.6015.722,549,332
10/5/201515.5415.7815.4915.742,820,029
10/2/201515.3315.4215.0015.414,455,900
10/1/201515.6615.7515.4115.584,187,436
9/30/201515.6315.7315.5515.733,409,696
9/29/201515.5315.5815.4315.534,520,826
9/28/201515.6115.7715.4215.463,289,728
9/25/201515.7215.8015.6115.683,012,504
9/24/201515.3315.5515.2715.553,983,215
9/23/201515.4315.5915.3615.462,375,473
9/22/201515.2515.5215.2415.363,223,823
9/21/201515.3315.5615.3315.482,916,000
9/18/201515.3015.4515.1315.226,816,541
9/17/201515.7515.9115.4115.483,735,977
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center