$14.07 -0.11 (%) People's United Financial Inc - NASDAQ

Jan. 30, 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
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
11/20/201414.6314.8314.6014.831,512,565
11/19/201414.7814.7814.6514.711,606,459
11/18/201414.8714.9114.7814.811,400,707
11/17/201414.8014.8514.7214.832,009,306
11/14/201414.8114.9014.7514.781,880,611
11/13/201414.4914.9314.4714.802,006,549
11/12/201414.8214.8914.7514.871,699,534
11/11/201414.8914.9214.7814.851,991,912
11/10/201414.7614.9014.7614.882,034,676
11/7/201414.6514.8614.6014.823,475,231
11/6/201414.5814.7414.5614.712,972,861
11/5/201414.5714.6014.4514.592,103,618
11/4/201414.5714.5714.3614.492,192,951
11/3/201414.6614.7014.5014.533,163,825
10/31/201414.5314.6314.5014.622,377,402
10/30/201414.4214.4814.2814.422,689,433
10/29/201414.2914.4214.2414.413,558,068
10/28/201414.5014.5114.0114.4612,048,886
10/27/201414.3414.4214.3014.422,638,524
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center