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 (%)
May 30, 2003
7.256
7.353
7.249
7.329
136,170
+0.05(+0.75%)
May 29, 2003
7.285
7.326
7.236
7.275
193,307
-0.01(-0.14%)
May 28, 2003
7.399
7.404
7.282
7.285
223,073
-0.10(-1.37%)
May 27, 2003
7.041
7.391
7.041
7.386
507,901
+0.33(+4.63%)
May 23, 2003
6.945
7.067
6.898
7.059
340,768
+0.11(+1.65%)
May 22, 2003
7.041
7.041
6.945
6.945
133,262
-0.08(-1.07%)
May 21, 2003
6.986
7.028
6.981
7.020
153,277
+0.03(+0.48%)
May 20, 2003
6.945
7.007
6.926
6.986
83,994
+0.05(+0.71%)
May 19, 2003
7.111
7.111
6.887
6.937
118,892
-0.12(-1.66%)
May 16, 2003
7.004
7.106
6.976
7.054
687,181
+0.08(+1.08%)
May 15, 2003
6.947
7.059
6.937
6.978
341,794
+0.03(+0.41%)
May 14, 2003
7.046
7.046
6.950
6.950
118,550
-0.06(-0.85%)
May 13, 2003
7.015
7.041
6.984
7.010
116,668
-0.01(-0.07%)
May 12, 2003
7.012
7.041
6.973
7.015
159,777
+0.00(+0.04%)
May 09, 2003
7.030
7.030
7.012
7.012
113,931
-0.00(-0.04%)
May 08, 2003
7.111
7.111
6.991
7.015
97,679
-0.09(-1.24%)
May 07, 2003
7.067
7.103
7.020
7.103
107,259
+0.03(+0.37%)
May 06, 2003
6.981
7.080
6.947
7.077
257,799
+0.13(+1.87%)
May 05, 2003
6.846
6.952
6.846
6.947
60,900
+0.03(+0.49%)
May 02, 2003
6.825
6.916
6.815
6.913
55,597
+0.05(+0.69%)
May 01, 2003
6.797
6.885
6.755
6.866
115,300
+0.02(+0.34%)
Apr 30, 2003
6.732
6.851
6.724
6.843
159,264
+0.05(+0.77%)
Apr 29, 2003
6.729
6.820
6.729
6.791
136,341
-0.04(-0.61%)
Apr 28, 2003
6.937
6.937
6.822
6.833
183,727
-0.04(-0.57%)
Apr 25, 2003
6.776
6.877
6.768
6.872
266,695
+0.09(+1.34%)
Apr 24, 2003
6.773
6.838
6.716
6.781
115,813
-0.08(-1.14%)
Apr 23, 2003
6.768
6.898
6.630
6.859
197,754
+0.10(+1.54%)
Apr 22, 2003
6.828
6.838
6.732
6.755
175,002
-0.05(-0.80%)
Apr 21, 2003
6.804
6.830
6.745
6.809
245,311
+0.09(+1.31%)
Apr 17, 2003
6.786
6.799
6.719
6.721
129,327
-0.09(-1.33%)
Apr 16, 2003
6.859
6.945
6.763
6.812
118,379
-0.10(-1.46%)
Apr 15, 2003
6.841
6.929
6.841
6.913
63,295
+0.04(+0.64%)
Apr 14, 2003
6.729
6.869
6.729
6.869
65,177
+0.08(+1.15%)
Apr 11, 2003
6.713
6.825
6.677
6.791
83,652
+0.08(+1.24%)
Apr 10, 2003
6.706
6.716
6.667
6.708
41,740
+0.06(+0.94%)
Apr 09, 2003
6.716
6.807
6.646
6.646
72,532
-0.10(-1.43%)
Apr 08, 2003
6.734
6.765
6.687
6.742
70,993
+0.03(+0.39%)
Apr 07, 2003
6.732
6.833
6.669
6.716
79,546
-0.03(-0.39%)
Apr 04, 2003
6.721
6.778
6.656
6.742
54,741
+0.06(+0.89%)
Apr 03, 2003
6.794
6.794
6.682
6.682
54,912
-0.07(-1.00%)
Apr 02, 2003
6.617
6.791
6.615
6.750
84,336
+0.16(+2.36%)
Apr 01, 2003
6.612
6.656
6.529
6.594
129,156
+0.03(+0.52%)
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%)
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
.