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 29, 2009
9.031
9.236
8.967
9.236
6,500,252
+0.18(+1.94%)
May 28, 2009
9.067
9.107
8.897
9.061
8,851,531
+0.13(+1.44%)
May 27, 2009
9.195
9.283
8.926
8.932
6,561,183
-0.37(-3.96%)
May 26, 2009
8.979
9.306
8.973
9.300
7,013,126
+0.22(+2.38%)
May 22, 2009
8.973
9.154
8.950
9.084
6,192,805
+0.11(+1.24%)
May 21, 2009
9.207
9.236
8.885
8.973
8,485,770
-0.25(-2.72%)
May 20, 2009
9.493
9.610
9.195
9.224
8,016,568
-0.15(-1.62%)
May 19, 2009
9.482
9.639
9.371
9.376
5,835,795
-0.37(-3.78%)
May 18, 2009
9.435
9.745
9.435
9.745
6,642,755
+0.34(+3.60%)
May 15, 2009
9.517
9.587
9.376
9.406
6,233,437
-0.18(-1.89%)
May 14, 2009
9.575
9.680
9.499
9.587
6,715,899
+0.03(+0.31%)
May 13, 2009
9.569
9.750
9.552
9.558
10,408,893
-0.08(-0.85%)
May 12, 2009
9.821
9.932
9.575
9.639
12,118,163
+0.04(+0.43%)
May 11, 2009
10.03
10.08
9.575
9.599
18,320,840
+0.03(+0.31%)
May 08, 2009
9.394
9.587
9.295
9.569
8,574,670
+0.32(+3.41%)
May 07, 2009
9.353
9.546
9.183
9.254
9,987,181
-0.29(-3.06%)
May 06, 2009
9.452
9.610
9.295
9.546
8,954,553
+0.09(+0.93%)
May 05, 2009
9.476
9.523
9.330
9.458
9,623,180
-0.03(-0.31%)
May 04, 2009
9.148
9.534
9.061
9.487
8,543,531
+0.46(+5.12%)
May 01, 2009
9.096
9.201
8.996
9.026
4,783,662
-0.11(-1.15%)
Apr 30, 2009
9.371
9.476
9.072
9.131
9,674,429
-0.27(-2.86%)
Apr 29, 2009
9.417
9.499
9.277
9.400
8,342,491
+0.02(+0.25%)
Apr 28, 2009
9.213
9.493
9.125
9.376
6,531,550
+0.21(+2.30%)
Apr 27, 2009
9.347
9.429
9.096
9.166
8,196,664
-0.10(-1.07%)
Apr 24, 2009
9.365
9.464
9.189
9.265
12,716,038
-0.17(-1.80%)
Apr 23, 2009
9.417
9.476
9.166
9.435
8,815,502
+0.12(+1.25%)
Apr 22, 2009
9.599
9.628
9.265
9.318
10,894,525
-0.37(-3.86%)
Apr 21, 2009
9.166
9.692
8.996
9.692
17,005,414
+0.56(+6.15%)
Apr 20, 2009
9.546
9.593
9.061
9.131
15,828,478
-0.43(-4.52%)
Apr 17, 2009
9.774
10.11
9.330
9.563
23,053,302
-0.40(-4.05%)
Apr 16, 2009
10.15
10.28
9.902
9.967
10,228,854
-0.16(-1.62%)
Apr 15, 2009
10.36
10.36
9.902
10.13
10,735,131
+0.17(+1.70%)
Apr 14, 2009
10.49
10.58
9.949
9.961
13,978,688
-0.70(-6.53%)
Apr 13, 2009
10.66
10.76
10.56
10.66
11,919,635
-0.04(-0.33%)
Apr 09, 2009
10.70
10.84
10.45
10.69
18,647,450
+0.18(+1.72%)
Apr 08, 2009
10.46
10.60
10.34
10.51
5,740,408
+0.05(+0.45%)
Apr 07, 2009
10.19
10.63
10.19
10.46
6,909,844
+0.06(+0.62%)
Apr 06, 2009
10.29
10.45
10.17
10.40
6,731,235
-0.02(-0.22%)
Apr 03, 2009
10.44
10.67
10.28
10.42
8,182,739
-0.15(-1.38%)
Apr 02, 2009
10.74
10.77
10.48
10.57
11,511,220
-0.09(-0.82%)
Apr 01, 2009
10.18
10.66
10.18
10.66
9,619,234
+0.15(+1.45%)
Mar 31, 2009
10.21
10.63
10.19
10.50
11,357,535
+0.30(+2.92%)
Mar 30, 2009
9.943
10.43
9.943
10.21
9,998,831
-0.08(-0.74%)
Mar 26, 2009
10.05
10.36
10.00
10.28
11,440,125
+0.26(+2.57%)
Mar 25, 2009
9.920
10.07
9.669
10.03
11,223,399
+0.19(+1.96%)
Mar 24, 2009
10.23
10.35
9.826
9.832
8,908,360
-0.58(-5.56%)
Mar 23, 2009
9.990
10.52
9.879
10.41
11,764,002
+0.68(+7.03%)
Mar 20, 2009
10.15
10.16
9.587
9.727
12,716,972
-0.20(-2.00%)
Mar 19, 2009
10.52
10.52
9.815
9.926
12,151,799
-0.47(-4.50%)
Mar 18, 2009
10.06
10.49
9.867
10.39
14,296,119
+0.23(+2.24%)
Mar 17, 2009
9.867
10.30
9.750
10.17
9,027,002
+0.26(+2.60%)
Mar 16, 2009
10.32
10.40
9.826
9.908
10,957,426
-0.27(-2.70%)
Mar 13, 2009
10.49
10.52
10.14
10.18
11,978,351
-0.25(-2.41%)
Mar 12, 2009
10.22
10.45
9.955
10.43
11,415,020
+0.23(+2.23%)
Mar 11, 2009
10.35
10.43
10.12
10.21
9,976,893
-0.16(-1.58%)
Mar 10, 2009
10.29
10.41
10.11
10.37
13,708,580
+0.28(+2.78%)
Mar 09, 2009
9.727
10.18
9.692
10.09
10,508,149
+0.23(+2.31%)
Mar 06, 2009
9.797
9.967
9.628
9.862
10,796,668
+0.12(+1.26%)
Mar 05, 2009
9.967
10.15
9.669
9.739
14,381,620
-0.46(-4.47%)
Mar 04, 2009
10.12
10.38
9.990
10.19
11,910,582
+0.25(+2.53%)
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
.