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, 2008
11.05
11.33
10.77
11.15
3,400,893
+0.13(+1.22%)
Nov 26, 2008
10.79
11.28
10.67
11.01
8,550,504
+0.11(+1.02%)
Nov 25, 2008
11.02
11.09
10.46
10.90
12,359,794
+0.05(+0.48%)
Nov 24, 2008
10.27
11.00
10.10
10.85
14,297,806
+0.63(+6.18%)
Nov 21, 2008
9.879
10.25
9.441
10.22
13,251,360
+0.41(+4.23%)
Nov 20, 2008
9.873
10.21
9.587
9.803
14,591,232
-0.09(-0.89%)
Nov 19, 2008
10.43
10.68
9.891
9.891
12,246,504
-0.57(-5.48%)
Nov 18, 2008
10.55
10.88
9.914
10.46
13,867,565
-0.18(-1.65%)
Nov 17, 2008
10.62
10.87
10.38
10.64
10,889,978
+0.03(+0.28%)
Nov 14, 2008
10.58
10.95
10.52
10.61
13,340,680
-0.28(-2.58%)
Nov 13, 2008
10.32
10.90
10.07
10.89
22,266,796
+0.40(+3.85%)
Nov 12, 2008
10.52
10.71
10.35
10.49
127,741,344
-0.03(-0.28%)
Nov 11, 2008
10.19
10.52
10.11
10.52
14,421,796
+0.17(+1.64%)
Nov 10, 2008
10.57
10.64
10.20
10.35
23,927,992
+0.61(+6.31%)
Nov 07, 2008
9.809
9.920
9.505
9.733
3,365,869
-0.08(-0.77%)
Nov 06, 2008
10.01
10.26
9.762
9.809
4,184,432
-0.18(-1.76%)
Nov 05, 2008
10.22
10.44
9.938
9.984
3,875,298
-0.42(-3.99%)
Nov 04, 2008
10.14
10.41
10.04
10.40
6,509,611
+0.36(+3.61%)
Nov 03, 2008
10.06
10.26
9.967
10.04
3,013,095
-0.19(-1.89%)
Oct 31, 2008
9.622
10.34
9.604
10.23
6,237,356
+0.20(+1.98%)
Oct 30, 2008
10.02
10.07
9.610
10.03
5,203,498
+0.36(+3.75%)
Oct 29, 2008
9.885
10.08
9.558
9.669
4,954,737
-0.51(-5.00%)
Oct 28, 2008
9.236
10.36
9.049
10.18
5,351,008
+1.07(+11.75%)
Oct 27, 2008
9.295
9.680
9.107
9.107
4,831,329
-0.30(-3.17%)
Oct 24, 2008
9.061
9.803
8.903
9.406
5,010,511
-0.30(-3.07%)
Oct 23, 2008
9.371
9.873
9.300
9.704
6,169,112
+0.23(+2.41%)
Oct 22, 2008
9.996
10.15
9.388
9.476
4,661,646
-0.60(-5.97%)
Oct 21, 2008
10.20
10.36
9.978
10.08
3,118,165
-0.26(-2.49%)
Oct 20, 2008
9.850
10.37
9.528
10.34
3,989,050
+0.42(+4.18%)
Oct 17, 2008
9.376
10.29
9.353
9.920
5,778,462
+0.26(+2.72%)
Oct 16, 2008
9.406
9.675
8.768
9.657
6,028,280
+0.57(+6.24%)
Oct 15, 2008
9.452
9.528
9.061
9.090
4,504,523
-0.50(-5.18%)
Oct 14, 2008
9.809
9.990
8.955
9.587
9,801,577
-0.06(-0.61%)
Oct 13, 2008
9.546
10.21
9.207
9.645
13,113,686
+0.88(+10.00%)
Oct 10, 2008
9.353
10.31
8.622
8.768
20,733,244
-0.83(-8.65%)
Oct 09, 2008
10.49
10.81
9.587
9.599
9,320,677
-0.88(-8.42%)
Oct 08, 2008
9.949
10.80
9.938
10.48
6,355,342
+0.22(+2.16%)
Oct 07, 2008
10.26
10.68
9.908
10.26
4,130,736
-0.11(-1.02%)
Oct 06, 2008
10.71
10.80
9.943
10.36
3,887,013
-0.30(-2.85%)
Oct 03, 2008
11.11
11.53
10.67
10.67
4,362,786
-0.03(-0.27%)
Oct 02, 2008
11.69
11.69
10.52
10.70
3,097,743
-0.88(-7.58%)
Oct 01, 2008
11.17
11.78
10.69
11.57
6,463,340
+0.32(+2.86%)
Sep 30, 2008
10.22
11.25
9.803
11.25
5,196,845
+1.71(+17.88%)
Sep 29, 2008
10.70
10.73
9.545
9.546
5,214,569
-0.86(-8.26%)
Sep 26, 2008
10.35
10.95
10.08
10.41
2,844,442
-0.12(-1.17%)
Sep 25, 2008
10.32
10.73
10.11
10.53
4,164,734
+0.20(+1.98%)
Sep 24, 2008
10.74
10.98
10.27
10.32
2,917,702
-0.44(-4.13%)
Sep 23, 2008
10.86
10.86
10.55
10.77
5,605,623
+0.04(+0.38%)
Sep 22, 2008
11.71
11.83
10.62
10.73
5,672,831
-1.99(-15.63%)
Sep 19, 2008
12.28
12.72
10.93
12.71
14,403,216
+1.24(+10.80%)
Sep 18, 2008
11.04
11.51
10.53
11.47
17,936,660
+1.00(+9.54%)
Sep 17, 2008
10.67
11.18
10.40
10.48
13,236,900
-0.51(-4.63%)
Sep 16, 2008
10.54
11.05
10.25
10.98
9,029,895
+0.32(+3.02%)
Sep 15, 2008
10.69
11.17
10.62
10.66
8,305,907
-0.40(-3.65%)
Sep 12, 2008
10.69
11.07
10.61
11.07
10,134,290
+0.39(+3.61%)
Sep 11, 2008
10.72
10.90
10.47
10.68
9,023,754
-0.11(-1.03%)
Sep 10, 2008
11.00
11.09
10.57
10.79
8,783,329
-0.20(-1.86%)
Sep 09, 2008
11.07
11.25
10.85
11.00
19,050,596
-0.12(-1.05%)
Sep 08, 2008
11.15
11.22
10.70
11.11
12,342,593
+0.34(+3.15%)
Sep 05, 2008
10.29
10.84
10.26
10.77
8,723,354
+0.31(+2.96%)
Sep 04, 2008
10.46
10.64
10.39
10.46
7,370,634
-0.10(-0.94%)
Sep 03, 2008
10.47
10.60
10.32
10.56
7,074,417
+0.21(+2.03%)
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
.