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 30, 2020
12.13
12.22
11.71
11.75
32,212,332
-0.44(-3.58%)
Nov 27, 2020
12.39
12.47
12.02
12.18
5,185,680
-0.33(-2.65%)
Nov 25, 2020
12.58
12.59
12.25
12.51
3,787,882
-0.29(-2.29%)
Nov 24, 2020
12.58
12.86
12.56
12.81
4,715,346
+0.50(+4.08%)
Nov 23, 2020
12.25
12.35
12.10
12.30
4,784,859
+0.25(+2.04%)
Nov 20, 2020
12.11
12.19
11.95
12.06
6,105,333
-0.12(-1.01%)
Nov 19, 2020
12.22
12.25
11.93
12.18
8,426,237
-0.11(-0.92%)
Nov 18, 2020
12.57
12.68
12.29
12.29
3,114,867
-0.16(-1.29%)
Nov 17, 2020
12.35
12.50
12.13
12.46
3,393,184
-0.14(-1.13%)
Nov 16, 2020
12.62
12.67
12.30
12.60
5,431,787
+0.59(+4.89%)
Nov 13, 2020
11.70
12.07
11.67
12.01
4,650,421
+0.50(+4.36%)
Nov 12, 2020
11.71
11.95
11.30
11.51
5,770,736
-0.42(-3.50%)
Nov 11, 2020
12.32
12.33
11.78
11.93
6,393,045
-0.35(-2.86%)
Nov 10, 2020
12.14
12.51
11.89
12.28
6,439,974
+0.18(+1.49%)
Nov 09, 2020
10.78
12.35
10.64
12.10
12,924,670
+2.16(+21.73%)
Nov 06, 2020
10.49
10.51
9.889
9.936
6,907,589
-0.49(-4.72%)
Nov 05, 2020
10.05
10.49
10.05
10.43
4,191,956
+0.42(+4.16%)
Nov 04, 2020
10.62
10.66
10.00
10.01
6,907,149
-0.96(-8.72%)
Nov 03, 2020
10.91
11.03
10.76
10.97
4,547,545
+0.26(+2.39%)
Nov 02, 2020
10.28
10.71
10.06
10.71
8,047,295
+0.61(+6.00%)
Oct 30, 2020
10.02
10.19
9.960
10.11
15,989,576
-0.08(-0.74%)
Oct 29, 2020
10.01
10.27
9.832
10.18
5,798,331
+0.21(+2.09%)
Oct 28, 2020
9.927
10.17
9.870
9.974
4,743,982
-0.10(-1.03%)
Oct 27, 2020
10.43
10.47
10.07
10.08
5,003,951
-0.42(-3.97%)
Oct 26, 2020
10.74
10.80
10.37
10.49
5,598,027
-0.34(-3.15%)
Oct 23, 2020
10.87
11.23
10.50
10.84
7,988,876
+0.10(+0.97%)
Oct 22, 2020
10.02
10.75
9.974
10.73
8,219,498
+0.73(+7.29%)
Oct 21, 2020
9.965
10.07
9.917
10.00
2,811,806
+0.04(+0.38%)
Oct 20, 2020
9.955
10.14
9.922
9.965
3,480,611
+0.14(+1.45%)
Oct 19, 2020
10.08
10.12
9.804
9.823
3,089,106
-0.20(-1.98%)
Oct 16, 2020
10.10
10.10
9.818
10.02
3,017,405
-0.04(-0.38%)
Oct 15, 2020
9.756
10.10
9.690
10.06
3,525,806
+0.29(+3.01%)
Oct 14, 2020
9.936
10.02
9.737
9.766
3,495,211
-0.10(-1.06%)
Oct 13, 2020
10.23
10.29
9.870
9.870
3,876,619
-0.45(-4.40%)
Oct 12, 2020
10.25
10.37
10.19
10.32
4,050,340
+0.07(+0.65%)
Oct 09, 2020
10.50
10.54
10.23
10.26
3,393,459
-0.19(-1.81%)
Oct 08, 2020
10.45
10.51
10.33
10.45
3,205,959
+0.06(+0.55%)
Oct 07, 2020
10.33
10.59
10.31
10.39
3,615,988
+0.18(+1.76%)
Oct 06, 2020
10.34
10.61
10.14
10.21
5,703,169
+0.01(+0.09%)
Oct 05, 2020
10.05
10.36
10.05
10.20
3,796,297
+0.23(+2.28%)
Oct 02, 2020
9.500
10.03
9.453
9.974
3,917,844
+0.34(+3.54%)
Oct 01, 2020
9.747
9.846
9.548
9.633
3,184,828
-0.13(-1.36%)
Sep 30, 2020
9.661
9.879
9.643
9.766
4,187,835
+0.13(+1.38%)
Sep 29, 2020
9.699
9.699
9.448
9.633
3,495,906
-0.06(-0.59%)
Sep 28, 2020
9.557
9.770
9.510
9.690
3,352,566
+0.28(+3.02%)
Sep 25, 2020
9.330
9.444
9.221
9.406
3,504,100
+0.05(+0.51%)
Sep 24, 2020
9.425
9.671
9.264
9.358
5,559,672
-0.01(-0.10%)
Sep 23, 2020
9.624
9.804
9.358
9.368
4,367,393
-0.13(-1.40%)
Sep 22, 2020
9.728
9.841
9.482
9.500
4,512,871
-0.16(-1.67%)
Sep 21, 2020
9.889
10.05
9.595
9.661
5,466,787
-0.41(-4.05%)
Sep 18, 2020
10.00
10.13
9.912
10.07
11,603,723
+0.01(+0.09%)
Sep 17, 2020
9.728
10.10
9.728
10.06
4,380,309
+0.11(+1.14%)
Sep 16, 2020
9.804
10.10
9.728
9.946
4,196,261
+0.17(+1.74%)
Sep 15, 2020
10.04
10.07
9.747
9.775
3,455,394
-0.26(-2.55%)
Sep 14, 2020
9.747
10.12
9.709
10.03
4,165,347
+0.39(+4.03%)
Sep 11, 2020
9.595
9.737
9.515
9.643
4,060,791
+0.04(+0.39%)
Sep 10, 2020
9.908
9.955
9.595
9.605
4,209,356
-0.27(-2.78%)
Sep 09, 2020
10.05
10.08
9.860
9.879
4,145,816
-0.11(-1.14%)
Sep 08, 2020
10.38
10.38
9.898
9.993
5,604,404
-0.45(-4.31%)
Sep 04, 2020
10.32
10.53
10.20
10.44
4,443,390
+0.36(+3.62%)
Sep 03, 2020
10.18
10.54
10.03
10.08
3,784,691
-0.01(-0.09%)
Sep 02, 2020
9.974
10.15
9.908
10.09
2,865,619
+0.09(+0.85%)
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
.