Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
People's United Financial
(NQ:
PBCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.639
9.849
9.639
9.849
118,208
+0.16(+1.69%)
Jan 29, 2004
9.808
9.873
9.680
9.686
166,107
-0.14(-1.40%)
Jan 28, 2004
9.977
10.07
9.810
9.823
193,136
-0.25(-2.50%)
Jan 27, 2004
10.12
10.34
10.07
10.08
342,649
-0.07(-0.69%)
Jan 26, 2004
9.865
10.18
9.865
10.15
379,600
+0.23(+2.31%)
Jan 23, 2004
9.771
10.06
9.771
9.917
183,385
+0.12(+1.25%)
Jan 22, 2004
9.925
10.10
9.776
9.795
198,952
-0.17(-1.72%)
Jan 21, 2004
9.558
9.974
9.444
9.966
441,527
+0.44(+4.67%)
Jan 20, 2004
9.610
9.613
9.413
9.522
422,196
-0.15(-1.58%)
Jan 16, 2004
9.039
9.977
9.013
9.675
1,620,529
+0.66(+7.35%)
Jan 15, 2004
8.755
9.020
8.755
9.013
311,931
+0.24(+2.69%)
Jan 14, 2004
8.735
8.792
8.703
8.776
85,696
+0.04(+0.42%)
Jan 13, 2004
8.729
8.815
8.701
8.740
260,136
-0.05(-0.53%)
Jan 12, 2004
8.514
8.787
8.514
8.787
159,019
+0.21(+2.48%)
Jan 09, 2004
8.522
8.574
8.496
8.574
108,611
+0.05(+0.58%)
Jan 08, 2004
8.542
8.558
8.470
8.524
212,382
+0.04(+0.49%)
Jan 07, 2004
8.509
8.568
8.451
8.483
129,199
-0.02(-0.27%)
Jan 06, 2004
8.446
8.522
8.446
8.506
471,293
+0.02(+0.28%)
Jan 05, 2004
8.441
8.542
8.441
8.483
265,669
+0.01(+0.15%)
Jan 02, 2004
8.446
8.509
8.441
8.470
194,333
+0.01(+0.15%)
Dec 31, 2003
8.503
8.511
8.446
8.457
346,242
-0.02(-0.24%)
Dec 30, 2003
8.506
8.527
8.470
8.477
735,506
-0.03(-0.37%)
Dec 29, 2003
8.493
8.509
8.433
8.509
123,360
+0.06(+0.77%)
Dec 26, 2003
8.420
8.498
8.420
8.444
26,751
-0.00(-0.03%)
Dec 24, 2003
8.420
8.503
8.420
8.446
67,722
-0.00(-0.03%)
Dec 23, 2003
8.412
8.498
8.407
8.449
81,567
+0.01(+0.06%)
Dec 22, 2003
8.418
8.472
8.402
8.444
95,021
-0.01(-0.06%)
Dec 19, 2003
8.485
8.511
8.446
8.449
117,210
-0.10(-1.16%)
Dec 18, 2003
8.558
8.563
8.485
8.548
120,943
+0.07(+0.79%)
Dec 17, 2003
8.548
8.626
8.480
8.480
147,878
-0.11(-1.27%)
Dec 16, 2003
8.597
8.649
8.535
8.589
67,765
+0.03(+0.39%)
Dec 15, 2003
8.639
8.732
8.527
8.555
100,083
-0.08(-0.90%)
Dec 12, 2003
8.529
8.636
8.511
8.633
52,322
+0.11(+1.31%)
Dec 11, 2003
8.368
8.519
8.363
8.522
61,993
+0.15(+1.83%)
Dec 10, 2003
8.444
8.444
8.290
8.368
83,371
-0.05(-0.56%)
Dec 09, 2003
8.537
8.639
8.358
8.415
142,388
-0.19(-2.20%)
Dec 08, 2003
8.503
8.644
8.503
8.605
79,538
+0.06(+0.76%)
Dec 05, 2003
8.537
8.542
8.477
8.540
97,765
+0.00(+0.03%)
Dec 04, 2003
8.454
8.548
8.436
8.537
66,466
+0.07(+0.80%)
Dec 03, 2003
8.462
8.566
8.428
8.470
80,396
-0.10(-1.15%)
Dec 02, 2003
8.423
8.568
8.407
8.568
123,335
+0.11(+1.32%)
Dec 01, 2003
8.405
8.561
8.405
8.457
173,733
+0.04(+0.49%)
Nov 28, 2003
8.444
8.457
8.407
8.415
45,497
-0.03(-0.34%)
Nov 26, 2003
8.454
8.509
8.405
8.444
134,314
-0.05(-0.61%)
Nov 25, 2003
8.389
8.509
8.384
8.496
110,741
+0.05(+0.62%)
Nov 24, 2003
8.327
8.453
8.327
8.444
103,846
-0.02(-0.18%)
Nov 21, 2003
8.381
8.464
8.379
8.459
95,119
+0.08(+0.93%)
Nov 20, 2003
8.405
8.431
8.319
8.381
75,778
+0.03(+0.31%)
Nov 19, 2003
8.444
8.444
8.332
8.355
97,336
-0.06(-0.77%)
Nov 18, 2003
8.475
8.509
8.402
8.420
98,111
-0.08(-0.89%)
Nov 17, 2003
8.444
8.496
8.314
8.496
253,319
+0.05(+0.62%)
Nov 14, 2003
8.470
8.483
8.389
8.444
75,781
-0.01(-0.12%)
Nov 13, 2003
8.444
8.496
8.431
8.454
75,887
+0.01(+0.15%)
Nov 12, 2003
8.454
8.457
8.407
8.441
95,606
-0.01(-0.15%)
Nov 11, 2003
8.509
8.519
8.418
8.454
77,331
-0.06(-0.74%)
Nov 10, 2003
8.625
8.636
8.514
8.517
70,952
-0.09(-1.08%)
Nov 07, 2003
8.709
8.716
8.600
8.610
110,258
-0.09(-1.04%)
Nov 06, 2003
8.664
8.716
8.568
8.701
110,915
+0.05(+0.63%)
Nov 05, 2003
8.807
8.807
8.592
8.646
138,681
-0.16(-1.80%)
Nov 04, 2003
8.493
8.833
8.444
8.805
228,489
+0.33(+3.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.