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 (%)
Apr 30, 2002
6.794
6.911
6.753
6.906
91,863
+0.12(+1.72%)
Apr 29, 2002
6.851
6.958
6.703
6.789
176,029
-0.06(-0.87%)
Apr 26, 2002
6.976
7.007
6.809
6.848
172,436
-0.06(-0.90%)
Apr 25, 2002
6.911
6.968
6.877
6.911
80,573
+0.04(+0.57%)
Apr 24, 2002
6.776
6.932
6.742
6.872
159,777
+0.10(+1.54%)
Apr 23, 2002
6.807
6.859
6.758
6.768
104,180
-0.05(-0.80%)
Apr 22, 2002
6.758
7.007
6.755
6.822
186,293
+0.03(+0.50%)
Apr 19, 2002
6.742
6.950
6.740
6.789
178,937
+0.02(+0.31%)
Apr 18, 2002
6.752
6.848
6.682
6.768
166,107
+0.04(+0.54%)
Apr 17, 2002
6.680
6.781
6.677
6.732
124,708
-0.02(-0.30%)
Apr 16, 2002
6.703
6.794
6.703
6.752
162,001
+0.03(+0.50%)
Apr 15, 2002
6.820
6.820
6.683
6.719
147,289
-0.09(-1.37%)
Apr 12, 2002
6.664
6.859
6.641
6.812
95,113
+0.14(+2.14%)
Apr 11, 2002
6.691
6.791
6.635
6.669
197,925
-0.02(-0.31%)
Apr 10, 2002
6.621
6.690
6.581
6.690
146,947
+0.09(+1.37%)
Apr 09, 2002
6.521
6.726
6.521
6.599
117,523
+0.04(+0.68%)
Apr 08, 2002
6.469
6.568
6.430
6.555
95,285
+0.09(+1.32%)
Apr 05, 2002
6.408
6.547
6.408
6.469
140,960
+0.04(+0.61%)
Apr 04, 2002
6.391
6.495
6.391
6.430
74,585
+0.03(+0.41%)
Apr 03, 2002
6.428
6.443
6.386
6.404
143,013
-0.02(-0.32%)
Apr 02, 2002
6.422
6.443
6.376
6.425
60,387
+0.00(+0.04%)
Apr 01, 2002
6.426
6.451
6.313
6.422
118,550
+0.02(+0.28%)
Mar 29, 2002
6.376
6.443
6.339
6.404
201,176
+0.00(+0.00%)
Mar 28, 2002
6.376
6.443
6.339
6.404
201,176
+0.00(+0.00%)
Mar 27, 2002
6.313
6.443
6.301
6.404
166,107
+0.11(+1.69%)
Mar 26, 2002
6.287
6.318
6.225
6.298
84,849
+0.02(+0.25%)
Mar 25, 2002
6.300
6.334
6.222
6.282
241,377
-0.04(-0.70%)
Mar 22, 2002
6.326
6.409
6.303
6.326
87,073
+0.00(+0.04%)
Mar 21, 2002
6.357
6.422
6.300
6.324
235,732
-0.04(-0.57%)
Mar 20, 2002
6.352
6.422
6.275
6.360
170,384
+0.04(+0.62%)
Mar 19, 2002
6.326
6.365
6.311
6.321
94,942
-0.00(-0.04%)
Mar 18, 2002
6.264
6.378
6.261
6.324
290,302
+0.07(+1.08%)
Mar 15, 2002
6.209
6.331
6.209
6.256
164,909
+0.07(+1.18%)
Mar 14, 2002
6.142
6.261
6.131
6.183
283,802
+0.04(+0.63%)
Mar 13, 2002
6.113
6.191
6.079
6.144
96,653
+0.03(+0.47%)
Mar 12, 2002
6.157
6.160
6.056
6.116
91,521
-0.02(-0.25%)
Mar 11, 2002
6.072
6.144
6.040
6.131
225,639
+0.06(+1.07%)
Mar 08, 2002
6.022
6.105
6.020
6.067
195,702
+0.05(+0.87%)
Mar 07, 2002
6.027
6.105
5.981
6.014
108,970
-0.00(-0.04%)
Mar 06, 2002
6.038
6.061
5.988
6.017
200,663
-0.01(-0.13%)
Mar 05, 2002
6.038
6.051
5.996
6.025
104,009
+0.02(+0.26%)
Mar 04, 2002
5.988
6.066
5.970
6.009
171,239
+0.03(+0.52%)
Mar 01, 2002
5.986
5.999
5.939
5.978
193,991
+0.03(+0.44%)
Feb 28, 2002
5.976
5.986
5.913
5.952
213,664
+0.01(+0.13%)
Feb 27, 2002
5.970
5.988
5.911
5.944
413,129
-0.00(-0.04%)
Feb 26, 2002
5.955
5.976
5.892
5.947
101,956
+0.02(+0.31%)
Feb 25, 2002
5.908
5.970
5.846
5.929
320,924
+0.05(+0.93%)
Feb 22, 2002
5.822
5.911
5.788
5.874
158,751
+0.05(+0.89%)
Feb 21, 2002
5.822
5.921
5.820
5.822
262,589
+0.00(+0.00%)
Feb 20, 2002
5.729
5.861
5.703
5.822
188,004
+0.11(+1.86%)
Feb 19, 2002
5.856
5.856
5.698
5.716
128,814
-0.12(-2.00%)
Feb 18, 2002
5.846
5.898
5.796
5.833
260,194
+0.00(+0.00%)
Feb 15, 2002
5.846
5.898
5.796
5.833
260,194
-0.01(-0.22%)
Feb 14, 2002
5.859
5.882
5.783
5.846
212,637
+0.01(+0.22%)
Feb 13, 2002
5.775
5.877
5.768
5.833
432,289
+0.05(+0.90%)
Feb 12, 2002
5.747
5.804
5.737
5.781
180,134
+0.04(+0.68%)
Feb 11, 2002
5.687
5.742
5.666
5.742
269,774
+0.02(+0.27%)
Feb 08, 2002
5.700
5.768
5.677
5.726
105,206
+0.03(+0.46%)
Feb 07, 2002
5.607
5.716
5.604
5.700
242,574
+0.09(+1.57%)
Feb 06, 2002
5.653
5.716
5.534
5.612
145,750
-0.05(-0.96%)
Feb 05, 2002
5.690
5.729
5.612
5.666
179,963
-0.04(-0.77%)
Feb 04, 2002
5.703
5.721
5.638
5.711
326,227
-0.01(-0.09%)
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
.