People's United Financial Inc $14.54

down -0.39


17/4/2014 08:10 PM  |  NASDAQ : PBCT  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBCT historical data

Date Open High Low Close Volume
4/17/201414.6914.8214.4414.548,949,840
4/16/201414.9815.0014.8314.933,598,620
4/15/201414.6514.8414.5314.833,282,250
4/14/201414.8314.8414.5614.693,138,240
4/11/201414.5814.6914.4714.613,295,810
4/10/201414.7614.8714.6014.614,219,640
4/9/201414.9415.0014.7614.775,252,650
4/8/201414.6214.8814.6214.862,857,360
4/7/201414.6614.7114.5014.642,833,280
4/4/201415.0015.0014.6514.663,797,780
4/3/201414.9014.9814.8214.942,012,970
4/2/201414.8914.9914.7514.842,436,030
4/1/201414.8614.9614.6814.922,300,490
3/31/201414.6414.8814.6314.872,101,620
3/28/201414.5614.7114.4914.641,732,000
3/27/201414.6214.7714.4414.502,161,690
3/26/201414.8114.9314.6214.652,280,410
3/25/201415.0315.0514.7914.812,083,760
3/24/201414.9915.0714.8614.943,881,110
3/21/201415.0015.0114.8514.996,838,410
3/20/201414.6414.9614.6114.904,880,980
3/19/201414.5114.7414.3814.723,447,220
3/18/201414.5614.6814.4514.502,587,380
3/17/201414.5114.5714.4114.562,247,080
3/14/201414.4714.5014.3114.412,340,390
3/13/201414.5014.6014.3814.453,025,100
3/12/201414.3514.5214.3214.512,017,200
3/11/201414.5414.5614.3214.422,409,830
3/10/201414.5314.5614.3714.522,937,480
3/7/201414.6914.7714.5114.573,275,550
3/6/201414.4714.6514.4614.612,551,090
3/5/201414.3214.4314.0314.423,012,160
3/4/201414.2014.4014.0814.332,528,760
3/3/201414.0714.1313.9814.122,608,860
2/28/201414.2714.3214.0814.173,004,060
2/27/201414.1714.2714.1314.222,091,350
2/26/201414.1014.2014.0614.142,787,810
2/25/201414.1714.2114.0614.062,869,880
2/24/201414.1014.3714.0814.203,291,280
2/21/201414.0014.0713.9414.062,733,770
2/20/201413.9414.0313.7813.992,454,650
2/19/201414.1814.1813.8813.912,978,040
2/18/201414.2114.2114.0714.172,410,180
2/14/201414.0214.1713.9414.163,317,290
2/13/201413.9214.0113.8414.003,351,780
2/12/201414.0214.1313.9213.983,585,540
2/11/201414.0114.1313.9814.053,904,090
2/10/201413.9614.0513.9014.014,561,470
2/7/201414.3514.3513.7913.963,999,460
2/6/201413.9313.9613.8213.908,165,120
2/5/201413.8813.8913.7513.865,043,160
2/4/201413.8514.0513.7313.8810,527,800
2/3/201414.2114.2513.8013.844,822,260
1/31/201414.2914.3814.2014.213,995,530
1/30/201414.4014.4514.3114.422,606,840
1/29/201414.3814.4414.3014.354,180,870
1/28/201414.4314.6414.4314.603,802,660
1/27/201414.6014.7114.4514.476,587,840
1/24/201414.6414.7314.5414.584,824,950
1/23/201415.1015.1514.7414.755,412,040
1/22/201415.0315.1815.0315.114,054,260
1/21/201414.8815.1214.8615.0110,169,400
1/17/201414.9615.0114.6214.8534,202,800
1/16/201415.3715.6715.2315.375,799,190
1/15/201415.5815.6915.4515.474,833,340
1/14/201415.6415.6815.3215.555,736,550
1/13/201415.4415.5915.3115.415,031,250
1/10/201415.6015.6815.3415.385,324,420
1/9/201415.4915.7015.4415.595,344,050
1/8/201415.1715.4515.1215.425,247,850
1/7/201415.1515.1915.0515.152,780,430
1/6/201415.0615.1515.0215.103,755,170
1/3/201415.0415.0814.9815.062,271,390
1/2/201415.0815.1714.9615.012,828,870
12/31/201314.9815.1414.9715.122,624,930
12/30/201314.9715.0314.9515.002,355,360
12/27/201314.9515.0014.9014.991,391,790
12/26/201314.9615.0514.9214.951,878,370
12/24/201314.9115.0014.9014.981,092,420
12/23/201314.7514.9214.7014.882,208,140
12/20/201314.6414.6614.5414.645,601,290
12/19/201314.6414.6914.5114.552,631,730
12/18/201314.6414.7214.5214.712,983,730
12/17/201314.6714.7114.5814.632,751,420
12/16/201314.6414.7114.5714.672,331,980
12/13/201314.6014.6814.5414.552,048,620
12/12/201314.6814.7814.6014.603,497,050
12/11/201314.8114.8514.6914.703,056,680
12/10/201314.8214.8814.7414.752,441,140
12/9/201314.8714.9014.7414.833,221,800
12/6/201314.8514.9114.7914.843,502,140
12/5/201314.9114.9114.6914.693,424,050
12/4/201314.9214.9814.8314.912,392,010
12/3/201315.0515.1614.8714.933,224,160
12/2/201315.1715.2515.1515.173,105,300
11/29/201315.1715.2315.1415.14997,376
11/27/201315.0715.2415.0715.202,131,080
11/26/201315.0115.0914.9915.072,329,780
11/25/201314.9415.0914.9215.032,098,840
11/22/201314.8514.9514.7514.931,511,610
Trading Center