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 (%)
Nov 29, 2002
6.573
6.628
6.573
6.607
28,568
-0.04(-0.55%)
Nov 27, 2002
6.513
6.778
6.511
6.643
91,692
+0.18(+2.77%)
Nov 26, 2002
6.558
6.625
6.381
6.464
67,229
-0.15(-2.24%)
Nov 25, 2002
6.599
6.625
6.451
6.612
76,809
+0.06(+0.87%)
Nov 22, 2002
6.521
6.599
6.305
6.555
136,341
+0.01(+0.20%)
Nov 21, 2002
6.472
6.542
6.386
6.542
101,443
+0.09(+1.33%)
Nov 20, 2002
6.318
6.456
6.318
6.456
61,584
+0.12(+1.89%)
Nov 19, 2002
6.368
6.438
6.318
6.337
42,253
-0.04(-0.57%)
Nov 18, 2002
6.386
6.573
6.339
6.373
155,672
-0.08(-1.17%)
Nov 15, 2002
6.500
6.500
6.324
6.448
228,547
+0.11(+1.72%)
Nov 14, 2002
6.241
6.378
6.191
6.339
281,920
+0.15(+2.48%)
Nov 13, 2002
6.254
6.254
6.137
6.186
341,794
+0.01(+0.21%)
Nov 12, 2002
6.248
6.261
6.170
6.173
144,894
-0.01(-0.08%)
Nov 11, 2002
6.318
6.417
6.170
6.178
121,800
-0.05(-0.88%)
Nov 08, 2002
6.318
6.357
6.194
6.233
120,089
-0.08(-1.19%)
Nov 07, 2002
6.402
6.428
6.246
6.308
187,490
-0.11(-1.70%)
Nov 06, 2002
6.329
6.428
6.326
6.417
120,260
+0.01(+0.20%)
Nov 05, 2002
6.378
6.404
6.300
6.404
133,946
+0.05(+0.78%)
Nov 04, 2002
6.352
6.430
6.305
6.355
112,391
+0.03(+0.45%)
Nov 01, 2002
6.352
6.352
6.277
6.326
250,101
-0.06(-1.02%)
Oct 31, 2002
6.378
6.391
6.290
6.391
122,998
+0.04(+0.57%)
Oct 30, 2002
6.339
6.378
6.290
6.355
109,996
+0.02(+0.25%)
Oct 29, 2002
6.391
6.394
6.292
6.339
113,086
-0.08(-1.22%)
Oct 28, 2002
6.534
6.534
6.342
6.417
101,101
-0.15(-2.26%)
Oct 25, 2002
6.451
6.586
6.417
6.565
135,315
+0.15(+2.27%)
Oct 24, 2002
6.451
6.495
6.417
6.420
102,812
-0.06(-0.96%)
Oct 23, 2002
6.459
6.506
6.381
6.482
116,155
+0.07(+1.17%)
Oct 22, 2002
6.517
6.517
6.404
6.407
90,666
-0.07(-1.15%)
Oct 21, 2002
6.381
6.562
6.254
6.482
216,230
+0.08(+1.18%)
Oct 18, 2002
6.448
6.537
6.186
6.407
204,426
-0.05(-0.80%)
Oct 17, 2002
6.131
6.529
6.131
6.459
273,538
+0.35(+5.70%)
Oct 16, 2002
6.131
6.313
6.053
6.111
180,305
-0.04(-0.63%)
Oct 15, 2002
6.030
6.212
6.025
6.150
95,627
+0.15(+2.51%)
Oct 14, 2002
5.926
6.033
5.861
5.999
81,941
+0.05(+0.87%)
Oct 11, 2002
5.820
6.118
5.804
5.947
137,367
+0.14(+2.37%)
Oct 10, 2002
5.521
5.833
5.492
5.809
140,275
+0.30(+5.42%)
Oct 09, 2002
5.768
5.768
5.492
5.510
138,288
-0.31(-5.31%)
Oct 08, 2002
5.523
5.833
5.523
5.820
109,654
+0.30(+5.46%)
Oct 07, 2002
5.674
5.718
5.492
5.518
193,991
-0.14(-2.39%)
Oct 04, 2002
5.713
5.768
5.612
5.653
98,193
-0.03(-0.46%)
Oct 03, 2002
5.716
5.765
5.679
5.679
155,329
-0.05(-0.86%)
Oct 02, 2002
5.970
5.973
5.716
5.729
93,061
-0.23(-3.92%)
Oct 01, 2002
5.861
5.963
5.801
5.963
155,962
+0.14(+2.32%)
Sep 30, 2002
5.718
5.861
5.692
5.827
124,024
+0.09(+1.54%)
Sep 27, 2002
5.796
5.885
5.739
5.739
57,307
-0.08(-1.38%)
Sep 26, 2002
5.716
5.859
5.716
5.820
56,281
+0.08(+1.40%)
Sep 25, 2002
5.640
5.781
5.612
5.739
74,927
+0.11(+2.03%)
Sep 24, 2002
5.495
5.708
5.495
5.625
127,274
+0.08(+1.50%)
Sep 23, 2002
5.754
5.755
5.484
5.542
143,355
-0.22(-3.88%)
Sep 20, 2002
5.601
5.765
5.586
5.765
8,262,597
+0.17(+2.97%)
Sep 19, 2002
5.757
5.757
5.586
5.599
131,363
-0.10(-1.78%)
Sep 18, 2002
5.752
5.820
5.700
5.700
185,438
-0.09(-1.57%)
Sep 17, 2002
5.898
5.898
5.755
5.791
94,429
-0.15(-2.49%)
Sep 16, 2002
5.986
6.004
5.809
5.939
7,321,722
-0.03(-0.48%)
Sep 13, 2002
5.820
5.978
5.820
5.968
121,663
+0.12(+2.00%)
Sep 12, 2002
6.053
6.053
5.825
5.851
102,298
-0.19(-3.18%)
Sep 11, 2002
6.129
6.131
6.002
6.043
102,640
+0.01(+0.17%)
Sep 10, 2002
6.246
6.248
6.014
6.033
170,724
-0.19(-3.01%)
Sep 09, 2002
6.197
6.246
6.105
6.220
162,001
-0.00(-0.04%)
Sep 06, 2002
6.214
6.324
6.186
6.222
109,825
+0.06(+1.01%)
Sep 05, 2002
6.287
6.287
6.147
6.160
103,496
-0.07(-1.17%)
Sep 04, 2002
6.147
6.279
6.147
6.233
109,182
+0.08(+1.22%)
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
.