$15.67 +0.14 (%) People's United Financial Inc - NASDAQ

Sep. 27, 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
9/26/201615.6915.7215.5115.532,610,481
9/23/201615.8015.9415.7815.812,955,912
9/22/201615.9715.9715.6715.851,907,082
9/21/201615.7915.8115.5915.722,046,566
9/20/201615.7915.8315.6615.682,338,304
9/19/201615.7715.8815.6415.712,362,818
9/16/201615.7815.8415.6415.715,249,836
9/15/201615.8916.0115.8215.934,439,193
9/14/201615.9416.0615.8115.863,416,588
9/13/201616.0516.0615.8116.003,527,545
9/12/201616.0416.2115.9016.163,241,261
9/9/201616.2616.3416.0816.083,056,599
9/8/201616.3016.3416.2116.272,598,854
9/7/201616.0916.3116.0216.282,412,947
9/6/201616.3816.4016.0716.122,998,441
9/2/201616.2016.3416.1416.332,229,707
9/1/201616.3216.3416.0016.182,653,484
8/31/201616.1816.2516.0216.253,615,945
8/30/201616.0016.2015.9516.193,187,205
8/29/201615.8415.9915.8415.972,284,785
8/26/201615.9115.9715.7215.872,446,675
8/25/201615.7215.8615.7215.811,879,141
8/24/201615.6915.7515.6615.701,507,040
8/23/201615.7715.7815.6715.701,932,701
8/22/201615.6115.7215.5615.691,816,748
8/19/201615.5015.6515.4315.612,416,928
8/18/201615.5015.5415.4315.522,018,393
8/17/201615.4215.5115.3815.502,446,821
8/16/201615.4315.5315.3515.432,449,133
8/15/201615.3915.5715.3915.512,030,464
8/12/201615.4315.4415.2715.392,161,566
8/11/201615.4815.4815.3515.453,476,762
8/10/201615.5215.5415.3215.403,965,098
8/9/201615.4115.5515.3815.503,354,704
8/8/201615.5215.5915.4015.442,094,170
8/5/201615.1815.4915.0515.483,238,457
8/4/201615.0915.2315.0615.082,411,150
8/3/201614.8715.0814.8215.072,731,442
8/2/201614.9314.9914.7914.842,424,061
8/1/201615.1815.2414.9314.983,514,797
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center