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
)
19.41
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 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%)
Nov 03, 2003
8.522
8.571
8.457
8.472
81,200
-0.03(-0.40%)
Oct 31, 2003
8.316
8.548
8.316
8.506
157,492
+0.17(+2.03%)
Oct 30, 2003
8.272
8.412
8.288
8.337
138,064
+0.06(+0.79%)
Oct 29, 2003
8.236
8.288
8.121
8.272
109,827
+0.08(+0.99%)
Oct 28, 2003
8.083
8.197
8.054
8.191
196,181
+0.09(+1.12%)
Oct 27, 2003
7.947
8.111
7.947
8.101
151,395
+0.13(+1.66%)
Oct 24, 2003
7.989
8.054
7.942
7.968
61,926
-0.07(-0.91%)
Oct 23, 2003
7.994
8.054
7.973
8.041
64,492
+0.01(+0.13%)
Oct 22, 2003
8.080
8.080
7.992
8.031
64,150
-0.03(-0.35%)
Oct 21, 2003
8.046
8.080
7.932
8.059
146,419
+0.01(+0.13%)
Oct 20, 2003
8.054
8.106
8.046
8.049
79,158
-0.05(-0.58%)
Oct 17, 2003
8.267
8.277
8.067
8.096
127,661
-0.16(-1.92%)
Oct 16, 2003
8.267
8.267
8.257
8.254
88,996
-0.00(-0.03%)
Oct 15, 2003
8.262
8.264
8.192
8.257
55,583
+0.02(+0.25%)
Oct 14, 2003
8.132
8.259
8.088
8.236
130,817
+0.12(+1.54%)
Oct 13, 2003
8.080
8.132
8.025
8.111
74,072
-0.02(-0.22%)
Oct 10, 2003
8.033
8.132
7.994
8.129
87,166
+0.07(+0.84%)
Oct 09, 2003
8.033
8.124
7.994
8.062
82,643
-0.04(-0.48%)
Oct 08, 2003
8.072
8.101
8.015
8.101
112,352
+0.03(+0.32%)
Oct 07, 2003
7.973
8.075
7.937
8.075
77,692
+0.08(+1.04%)
Oct 06, 2003
8.002
8.077
7.947
7.992
146,583
-0.09(-1.13%)
Oct 03, 2003
7.958
8.096
7.934
8.083
88,596
+0.17(+2.13%)
Oct 02, 2003
7.869
7.963
7.818
7.914
100,216
+0.01(+0.07%)
Oct 01, 2003
7.766
7.927
7.724
7.908
109,728
+0.11(+1.47%)
Sep 30, 2003
7.799
7.875
7.729
7.794
92,845
-0.03(-0.40%)
Sep 29, 2003
7.846
7.867
7.747
7.825
178,699
+0.03(+0.37%)
Sep 26, 2003
7.869
7.976
7.797
7.797
61,565
-0.10(-1.28%)
Sep 25, 2003
7.963
7.963
7.810
7.898
102,464
-0.05(-0.62%)
Sep 24, 2003
8.109
8.132
7.953
7.947
60,231
-0.16(-1.99%)
Sep 23, 2003
7.950
8.109
7.903
8.109
106,050
+0.12(+1.50%)
Sep 22, 2003
8.012
8.012
7.880
7.989
65,438
-0.02(-0.19%)
Sep 19, 2003
7.981
8.028
7.934
8.005
64,378
-0.01(-0.16%)
Sep 18, 2003
7.994
8.018
7.932
8.018
123,533
+0.06(+0.72%)
Sep 17, 2003
7.885
7.989
7.885
7.960
69,347
+0.03(+0.36%)
Sep 16, 2003
7.807
7.942
7.807
7.932
62,865
+0.04(+0.56%)
Sep 15, 2003
7.924
7.924
7.815
7.888
71,677
-0.04(-0.49%)
Sep 12, 2003
7.875
7.958
7.846
7.927
106,917
+0.03(+0.39%)
Sep 11, 2003
7.784
7.896
7.745
7.896
64,150
+0.10(+1.30%)
Sep 10, 2003
7.989
7.989
7.768
7.794
89,981
-0.16(-2.06%)
Sep 09, 2003
7.986
8.002
7.901
7.958
54,741
-0.04(-0.52%)
Sep 08, 2003
7.947
8.002
7.924
7.999
86,560
+0.02(+0.19%)
Sep 05, 2003
7.945
8.020
7.921
7.984
111,023
+0.07(+0.92%)
Sep 04, 2003
8.015
8.046
7.893
7.911
99,048
-0.10(-1.23%)
Sep 03, 2003
7.893
8.010
7.825
8.010
91,008
+0.12(+1.51%)
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
.