$16.26 -0.16 (%) People's United Financial Inc - NASDAQ

Jul. 2, 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
7/1/201516.3816.5316.2716.427,046,267
6/30/201516.4016.4716.2116.213,981,660
6/29/201516.4316.6116.2516.273,179,767
6/26/201516.4016.6416.3816.594,675,466
6/25/201516.2916.4116.2516.392,893,773
6/24/201516.3516.4316.2516.262,472,129
6/23/201516.3416.4516.3016.412,481,884
6/22/201516.1616.3216.1116.292,717,082
6/19/201516.0916.1716.0516.095,245,463
6/18/201516.0316.1615.9716.132,350,172
6/17/201516.1916.2015.9315.972,617,756
6/16/201516.0716.1516.0016.132,901,243
6/15/201516.0016.1115.9016.032,450,175
6/12/201516.0216.0815.9616.041,524,736
6/11/201516.1116.1316.0116.072,092,877
6/10/201516.0016.1315.9416.072,963,933
6/9/201515.8716.0415.8215.932,298,117
6/8/201515.8815.9915.8415.872,722,093
6/5/201515.7315.9015.6415.893,855,211
6/4/201515.7315.8215.6315.702,478,362
6/3/201515.6215.8315.6115.782,723,686
6/2/201515.5015.6215.4515.562,522,026
6/1/201515.6015.6515.4215.533,184,890
5/29/201515.5915.6215.4215.563,996,232
5/28/201515.4715.5715.4215.562,140,809
5/27/201515.3915.5415.3215.511,905,997
5/26/201515.4315.4415.2615.352,042,637
5/22/201515.4515.5215.4115.421,574,827
5/21/201515.4615.5315.3915.452,092,469
5/20/201515.5715.5715.4015.532,825,184
5/19/201515.4415.5715.3815.573,151,137
5/18/201515.2015.4215.1715.383,292,533
5/15/201515.4415.4415.2315.242,734,595
5/14/201515.4015.4315.3115.412,132,293
5/13/201515.3315.4315.2315.373,957,129
5/12/201515.3215.4115.1715.313,463,073
5/11/201515.2815.3615.1915.333,382,885
5/8/201515.2415.3515.1515.333,601,610
5/7/201515.2015.2815.0815.174,472,961
5/6/201515.1315.2414.9715.244,935,160
5/5/201515.1215.2415.0415.073,130,979
5/4/201514.9815.1714.9715.161,816,769
5/1/201515.2215.2714.9514.992,829,482
4/30/201515.1215.3315.0515.115,721,865
4/29/201515.1315.2715.1015.182,938,238
4/28/201515.0915.3315.0915.333,228,691
4/27/201515.2015.2415.0315.082,412,869
4/24/201515.2115.2515.1015.151,886,845
4/23/201515.3315.3615.2115.221,715,288
4/22/201515.3115.3515.1215.332,978,671
4/21/201515.3615.3915.2415.313,075,476
4/20/201515.0915.3715.0615.313,860,327
4/17/201515.2315.2715.0315.044,194,527
4/16/201515.3115.4015.0615.234,255,555
4/15/201515.1315.3015.0115.194,286,544
4/14/201515.1415.2314.9215.094,672,586
4/13/201515.0515.2515.0015.153,719,253
4/10/201515.0615.1115.0215.071,392,202
4/9/201515.1215.1714.9315.032,546,896
4/8/201515.1515.2315.0415.122,481,090
4/7/201515.1015.2815.0715.131,805,010
4/6/201515.1115.1814.9915.142,237,887
4/2/201515.0515.2315.0415.181,814,752
4/1/201515.1215.2014.9315.093,538,991
3/31/201515.1915.2615.1115.201,810,176
3/30/201515.1215.4415.1215.273,535,630
3/27/201515.0515.1114.9615.092,294,542
3/26/201514.9815.1214.8715.062,983,354
3/25/201515.2515.2515.0415.062,506,862
3/24/201515.2115.2715.1515.201,939,491
3/23/201515.3915.3915.2015.232,695,488
3/20/201515.2415.3615.2315.353,318,504
3/19/201515.3215.3315.0815.183,097,764
3/18/201515.2715.4515.1715.355,534,053
3/17/201515.1415.3115.0915.272,479,144
3/16/201515.1415.2315.0615.192,492,355
3/13/201515.2015.2014.9615.082,467,237
3/12/201514.9715.2214.9215.202,481,507
3/11/201514.9414.9914.8114.882,248,401
3/10/201515.0315.0914.9314.931,852,157
3/9/201515.1615.2215.0715.181,769,972
3/6/201515.0015.2714.9715.134,968,748
3/5/201515.0615.1414.9715.081,933,087
3/4/201515.1315.1815.0215.082,144,121
3/3/201515.1415.2515.1015.202,217,378
3/2/201515.1515.2215.0615.192,745,456
2/27/201515.0615.2515.0515.132,365,513
2/26/201515.0115.1614.9915.072,462,637
2/25/201515.0715.1415.0215.041,651,884
2/24/201515.0215.1715.0015.102,301,778
2/23/201514.9515.0214.9015.011,787,464
2/20/201514.8414.9814.7314.972,340,410
2/19/201514.7714.9814.7214.891,652,854
2/18/201515.0315.0714.8214.851,725,348
2/17/201514.9615.0714.8615.022,652,566
2/13/201514.9315.0514.8314.952,295,760
2/12/201514.7314.9914.6714.953,690,047
2/11/201514.6814.7814.6114.671,591,758
2/10/201514.7614.7914.6014.742,190,452
2/9/201514.6514.7714.5514.683,022,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!