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 (%)
Dec 31, 2007
10.23
10.42
10.11
10.41
11,450,586
+0.19(+1.89%)
Dec 28, 2007
10.20
10.22
10.00
10.21
4,161,372
+0.10(+0.98%)
Dec 27, 2007
10.11
10.25
10.08
10.11
5,038,792
-0.02(-0.17%)
Dec 26, 2007
10.03
10.13
9.856
10.13
3,907,298
+0.08(+0.76%)
Dec 24, 2007
10.03
10.08
9.932
10.05
1,699,700
+0.13(+1.36%)
Dec 21, 2007
9.967
9.967
9.768
9.920
6,827,071
+0.11(+1.07%)
Dec 20, 2007
9.984
9.984
9.727
9.815
5,139,106
+0.01(+0.12%)
Dec 19, 2007
9.838
10.03
9.686
9.803
8,452,018
+0.04(+0.42%)
Dec 18, 2007
9.499
9.902
9.452
9.762
5,563,503
+0.22(+2.27%)
Dec 17, 2007
9.710
9.826
9.534
9.546
3,672,938
-0.22(-2.22%)
Dec 14, 2007
9.891
9.973
9.733
9.762
6,031,374
-0.13(-1.30%)
Dec 13, 2007
9.704
9.903
9.528
9.891
6,187,404
+0.20(+2.11%)
Dec 12, 2007
10.08
10.11
9.534
9.686
7,090,726
-0.12(-1.25%)
Dec 11, 2007
10.23
10.24
9.715
9.809
5,516,098
-0.40(-3.95%)
Dec 10, 2007
10.11
10.28
10.00
10.21
6,509,524
+0.24(+2.40%)
Dec 07, 2007
10.09
10.11
9.862
9.973
7,282,672
-0.02(-0.23%)
Dec 06, 2007
9.862
9.996
9.657
9.996
7,856,254
+0.25(+2.58%)
Dec 05, 2007
9.715
9.949
9.628
9.745
5,039,177
+0.21(+2.21%)
Dec 04, 2007
9.727
9.733
9.441
9.534
3,498,435
-0.26(-2.63%)
Dec 03, 2007
9.862
10.05
9.739
9.791
6,368,271
-0.13(-1.30%)
Nov 30, 2007
9.938
10.22
9.821
9.920
5,265,902
+0.11(+1.13%)
Nov 29, 2007
9.938
9.938
9.727
9.809
3,630,617
-0.18(-1.81%)
Nov 28, 2007
9.704
10.08
9.604
9.990
3,688,941
+0.41(+4.27%)
Nov 27, 2007
9.353
9.610
9.254
9.581
6,314,273
+0.26(+2.76%)
Nov 26, 2007
9.762
9.762
9.318
9.324
4,264,162
-0.44(-4.55%)
Nov 23, 2007
9.563
9.786
9.517
9.768
1,321,396
+0.31(+3.28%)
Nov 21, 2007
9.470
9.639
9.359
9.458
4,394,189
-0.10(-1.04%)
Nov 20, 2007
9.511
9.762
9.341
9.558
6,919,766
+0.00(+0.00%)
Nov 19, 2007
9.704
9.739
9.452
9.558
5,809,268
-0.14(-1.45%)
Nov 16, 2007
9.692
9.867
9.452
9.698
3,819,301
+0.12(+1.28%)
Nov 15, 2007
9.914
9.914
9.505
9.575
3,649,095
-0.29(-2.96%)
Nov 14, 2007
10.01
10.38
9.786
9.867
5,434,250
+0.01(+0.12%)
Nov 13, 2007
9.704
9.856
9.669
9.856
5,669,546
+0.20(+2.06%)
Nov 12, 2007
9.850
9.897
9.599
9.657
3,881,557
-0.19(-1.96%)
Nov 09, 2007
9.452
9.932
9.335
9.850
3,555,746
+0.32(+3.31%)
Nov 08, 2007
9.447
9.628
9.330
9.534
8,028,911
+0.10(+1.05%)
Nov 07, 2007
9.797
9.821
9.406
9.435
8,906,336
-0.51(-5.17%)
Nov 06, 2007
9.762
9.955
9.645
9.949
5,249,609
+0.20(+2.10%)
Nov 05, 2007
9.663
9.867
9.540
9.745
3,343,666
-0.04(-0.36%)
Nov 02, 2007
10.08
10.12
9.657
9.780
6,872,635
-0.26(-2.56%)
Nov 01, 2007
10.29
10.33
9.932
10.04
8,065,400
-0.36(-3.43%)
Oct 31, 2007
10.40
10.43
10.15
10.39
6,535,636
+0.08(+0.74%)
Oct 30, 2007
10.40
10.47
10.25
10.32
7,780,275
-0.13(-1.29%)
Oct 29, 2007
10.63
10.63
10.34
10.45
5,661,612
-0.10(-0.94%)
Oct 26, 2007
10.61
10.62
10.42
10.55
4,361,419
+0.09(+0.84%)
Oct 25, 2007
10.80
10.80
10.36
10.46
5,218,637
-0.29(-2.72%)
Oct 24, 2007
10.77
10.80
10.64
10.76
13,026,784
-0.05(-0.49%)
Oct 23, 2007
10.50
10.84
10.47
10.81
9,957,201
+0.33(+3.18%)
Oct 22, 2007
10.31
10.49
10.15
10.48
6,155,549
+0.05(+0.51%)
Oct 19, 2007
10.49
10.49
10.23
10.42
6,866,292
+0.02(+0.22%)
Oct 18, 2007
10.17
10.49
10.09
10.40
8,360,169
+0.36(+3.61%)
Oct 17, 2007
10.09
10.34
9.920
10.04
5,040,063
-0.05(-0.52%)
Oct 16, 2007
10.36
10.36
10.08
10.09
3,472,217
-0.22(-2.10%)
Oct 15, 2007
10.64
10.64
10.25
10.31
2,460,777
-0.23(-2.16%)
Oct 12, 2007
10.55
10.64
10.46
10.53
3,082,794
-0.06(-0.55%)
Oct 11, 2007
10.62
10.87
10.54
10.59
6,038,860
-0.05(-0.49%)
Oct 10, 2007
10.41
10.67
10.38
10.64
10,399,433
+0.24(+2.30%)
Oct 09, 2007
10.29
10.43
10.21
10.41
5,083,252
+0.17(+1.66%)
Oct 08, 2007
10.33
10.36
10.18
10.24
2,109,807
-0.05(-0.51%)
Oct 05, 2007
10.43
10.44
10.22
10.29
3,007,575
+0.02(+0.17%)
Oct 04, 2007
10.41
10.44
10.24
10.27
1,490,647
-0.06(-0.62%)
Oct 03, 2007
10.44
10.47
10.29
10.34
2,436,373
-0.10(-0.95%)
Oct 02, 2007
10.33
10.51
10.26
10.43
2,392,545
+0.18(+1.71%)
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
.