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 (%)
Jun 28, 2002
6.781
6.924
6.625
6.783
219,138
-0.06(-0.91%)
Jun 27, 2002
6.765
6.846
6.716
6.846
74,072
+0.08(+1.19%)
Jun 26, 2002
6.768
6.773
6.654
6.765
95,969
-0.01(-0.08%)
Jun 25, 2002
6.887
6.994
6.768
6.771
77,836
-0.16(-2.29%)
Jun 21, 2002
6.976
7.040
6.911
6.929
154,816
-0.02(-0.30%)
Jun 20, 2002
7.040
7.119
6.885
6.950
135,143
-0.09(-1.26%)
Jun 19, 2002
7.059
7.181
6.976
7.038
125,221
-0.04(-0.51%)
Jun 18, 2002
6.924
7.142
6.924
7.074
145,236
+0.04(+0.59%)
Jun 17, 2002
6.807
7.067
6.781
7.033
133,604
+0.25(+3.72%)
Jun 14, 2002
6.703
6.794
6.573
6.781
71,335
-0.11(-1.58%)
Jun 12, 2002
6.924
6.963
6.783
6.890
55,255
+0.03(+0.46%)
Jun 11, 2002
6.846
6.924
6.807
6.859
72,704
+0.00(+0.00%)
Jun 10, 2002
6.861
6.937
6.823
6.859
58,163
+0.00(+0.00%)
Jun 07, 2002
6.690
6.908
6.586
6.859
99,903
+0.14(+2.13%)
Jun 06, 2002
6.778
6.859
6.674
6.716
128,985
-0.09(-1.30%)
Jun 05, 2002
6.760
6.924
6.758
6.804
71,164
-0.24(-3.46%)
May 31, 2002
7.059
7.132
6.984
7.049
148,829
+0.11(+1.53%)
May 28, 2002
6.960
7.015
6.859
6.942
90,324
-0.02(-0.30%)
May 27, 2002
6.960
7.025
6.911
6.963
69,966
+0.00(+0.00%)
May 24, 2002
6.960
7.025
6.911
6.963
69,966
-0.03(-0.45%)
May 23, 2002
6.916
7.002
6.889
6.994
154,303
+0.11(+1.58%)
May 22, 2002
6.947
6.989
6.820
6.885
150,882
-0.10(-1.45%)
May 21, 2002
6.950
7.010
6.911
6.986
146,263
+0.04(+0.64%)
May 20, 2002
7.015
7.092
6.900
6.942
204,426
-0.12(-1.76%)
May 17, 2002
7.144
7.145
7.012
7.067
181,503
-0.04(-0.62%)
May 16, 2002
7.248
7.251
7.106
7.111
302,790
-0.14(-1.90%)
May 15, 2002
7.233
7.287
7.142
7.249
252,496
+0.08(+1.16%)
May 14, 2002
7.106
7.197
7.004
7.165
154,645
+0.05(+0.66%)
May 13, 2002
7.017
7.145
7.002
7.119
179,621
+0.08(+1.18%)
May 10, 2002
6.976
7.116
6.903
7.036
208,361
+0.11(+1.58%)
May 09, 2002
6.934
6.989
6.885
6.926
179,621
+0.03(+0.37%)
May 08, 2002
6.981
6.984
6.835
6.900
199,465
-0.01(-0.08%)
May 07, 2002
6.924
6.963
6.872
6.906
329,477
+0.03(+0.45%)
May 06, 2002
7.002
7.004
6.859
6.874
444,948
+0.02(+0.34%)
May 03, 2002
6.924
6.924
6.781
6.851
253,009
-0.06(-0.90%)
May 02, 2002
6.830
6.939
6.828
6.913
175,858
+0.10(+1.53%)
May 01, 2002
6.885
6.924
6.695
6.809
216,743
-0.10(-1.39%)
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%)
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
.