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 (%)
Mar 31, 2003
6.589
6.609
6.513
6.560
100,074
-0.00(-0.04%)
Mar 28, 2003
6.635
6.651
6.558
6.563
80,744
-0.05(-0.71%)
Mar 27, 2003
6.719
6.721
6.594
6.609
67,353
-0.03(-0.43%)
Mar 26, 2003
6.781
6.789
6.638
6.638
53,540
-0.08(-1.24%)
Mar 25, 2003
6.586
6.721
6.586
6.721
28,397
+0.11(+1.73%)
Mar 24, 2003
6.734
6.778
6.599
6.607
70,480
-0.18(-2.71%)
Mar 21, 2003
6.606
6.802
6.606
6.791
99,086
+0.18(+2.71%)
Mar 20, 2003
6.604
6.659
6.547
6.612
49,951
+0.02(+0.31%)
Mar 19, 2003
6.607
6.617
6.552
6.591
83,323
+0.01(+0.16%)
Mar 18, 2003
6.586
6.607
6.487
6.581
10,828,621
+0.01(+0.12%)
Mar 17, 2003
6.456
6.573
6.422
6.573
82,968
+0.09(+1.44%)
Mar 14, 2003
6.417
6.513
6.417
6.480
106,575
+0.02(+0.28%)
Mar 13, 2003
6.342
6.495
6.342
6.461
88,100
+0.06(+0.93%)
Mar 12, 2003
6.365
6.412
6.300
6.402
217,805
-0.01(-0.12%)
Mar 11, 2003
6.428
6.461
6.386
6.409
87,244
-0.02(-0.24%)
Mar 10, 2003
6.573
6.573
6.394
6.425
164,909
-0.11(-1.75%)
Mar 07, 2003
6.461
6.599
6.433
6.539
603,633
+0.00(+0.00%)
Mar 06, 2003
6.680
6.682
6.521
6.539
153,961
-0.01(-0.12%)
Mar 05, 2003
6.721
6.729
6.547
6.547
190,056
-0.11(-1.72%)
Mar 04, 2003
6.628
6.713
6.565
6.661
95,113
-0.01(-0.16%)
Mar 03, 2003
6.700
6.726
6.531
6.672
178,082
-0.02(-0.23%)
Feb 28, 2003
6.690
6.693
6.625
6.687
147,631
+0.04(+0.59%)
Feb 27, 2003
6.542
6.682
6.467
6.648
845,932
+0.15(+2.32%)
Feb 26, 2003
6.599
6.599
6.456
6.498
63,637
-0.08(-1.15%)
Feb 25, 2003
6.578
6.586
6.461
6.573
78,349
-0.01(-0.20%)
Feb 24, 2003
6.672
6.690
6.568
6.586
95,969
-0.09(-1.36%)
Feb 21, 2003
6.498
6.682
6.498
6.677
80,744
+0.16(+2.47%)
Feb 20, 2003
6.503
6.545
6.503
6.516
34,213
-0.03(-0.44%)
Feb 19, 2003
6.599
6.607
6.511
6.545
45,504
-0.01(-0.08%)
Feb 18, 2003
6.664
6.677
6.498
6.550
157,040
+0.05(+0.84%)
Feb 14, 2003
6.469
6.506
6.368
6.495
554,432
+0.07(+1.13%)
Feb 13, 2003
6.339
6.425
6.329
6.422
42,938
+0.06(+0.94%)
Feb 12, 2003
6.526
6.560
6.350
6.363
90,152
-0.08(-1.25%)
Feb 11, 2003
6.428
6.516
6.428
6.443
36,950
-0.01(-0.20%)
Feb 10, 2003
6.438
6.487
6.389
6.456
62,268
+0.08(+1.26%)
Feb 07, 2003
6.464
6.487
6.376
6.376
59,189
-0.04(-0.61%)
Feb 06, 2003
6.467
6.467
6.352
6.415
46,872
-0.01(-0.12%)
Feb 05, 2003
6.443
6.555
6.396
6.422
94,600
-0.08(-1.28%)
Feb 04, 2003
6.511
6.555
6.446
6.506
102,812
-0.03(-0.40%)
Feb 03, 2003
6.576
6.586
6.493
6.531
95,456
-0.08(-1.26%)
Jan 31, 2003
6.472
6.617
6.472
6.615
85,020
+0.13(+1.96%)
Jan 30, 2003
6.576
6.656
6.469
6.487
55,042
-0.09(-1.34%)
Jan 29, 2003
6.646
6.648
6.503
6.576
98,193
-0.05(-0.74%)
Jan 28, 2003
6.467
6.638
6.430
6.625
70,309
+0.02(+0.31%)
Jan 27, 2003
6.493
6.604
6.482
6.604
115,128
+0.11(+1.72%)
Jan 24, 2003
6.615
6.633
6.420
6.493
105,206
-0.17(-2.50%)
Jan 23, 2003
6.713
6.713
6.625
6.659
161,659
+0.04(+0.59%)
Jan 22, 2003
6.820
6.820
6.620
6.620
94,429
-0.14(-2.00%)
Jan 21, 2003
6.669
6.869
6.586
6.755
106,233
+0.06(+0.93%)
Jan 17, 2003
6.906
6.913
6.612
6.693
289,105
-0.20(-2.90%)
Jan 16, 2003
6.906
6.906
6.763
6.893
104,693
+0.05(+0.80%)
Jan 15, 2003
6.937
6.937
6.817
6.838
79,375
-0.11(-1.57%)
Jan 14, 2003
6.945
6.965
6.887
6.947
60,387
+0.06(+0.94%)
Jan 13, 2003
6.880
6.955
6.859
6.882
57,478
+0.00(+0.04%)
Jan 10, 2003
6.874
6.906
6.835
6.880
53,031
-0.00(-0.04%)
Jan 09, 2003
6.781
6.903
6.739
6.882
63,466
+0.12(+1.85%)
Jan 08, 2003
6.810
6.810
6.739
6.757
31,818
-0.05(-0.77%)
Jan 07, 2003
6.882
6.882
6.755
6.809
52,175
-0.05(-0.72%)
Jan 06, 2003
6.635
6.859
6.635
6.859
88,955
+0.16(+2.40%)
Jan 03, 2003
6.716
6.724
6.654
6.698
80,059
-0.00(-0.04%)
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
.