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 30, 2008
9.277
9.353
9.072
9.119
5,403,140
-0.13(-1.45%)
Jun 27, 2008
9.447
9.616
9.230
9.254
23,480,964
-0.15(-1.55%)
Jun 26, 2008
9.359
9.593
9.359
9.400
6,902,598
-0.06(-0.68%)
Jun 25, 2008
9.359
9.680
9.359
9.464
7,295,899
+0.11(+1.12%)
Jun 24, 2008
9.353
9.569
9.295
9.359
7,797,805
-0.01(-0.06%)
Jun 23, 2008
9.710
9.710
9.353
9.365
5,470,587
-0.19(-2.02%)
Jun 20, 2008
9.335
9.710
9.265
9.558
9,095,110
+0.04(+0.37%)
Jun 19, 2008
9.704
9.727
9.470
9.523
8,678,174
-0.19(-1.93%)
Jun 18, 2008
9.967
10.08
9.680
9.710
7,632,561
-0.17(-1.72%)
Jun 17, 2008
9.943
10.03
9.862
9.879
4,681,102
-0.09(-0.94%)
Jun 16, 2008
9.850
10.11
9.791
9.973
4,833,089
+0.04(+0.41%)
Jun 13, 2008
9.920
9.996
9.815
9.932
7,561,340
+0.07(+0.71%)
Jun 12, 2008
9.645
9.862
9.634
9.862
5,792,106
+0.23(+2.43%)
Jun 11, 2008
9.762
9.762
9.563
9.628
4,982,503
-0.13(-1.38%)
Jun 10, 2008
9.809
9.961
9.464
9.762
5,152,802
+0.18(+1.83%)
Jun 09, 2008
9.645
9.686
9.482
9.587
4,357,221
+0.02(+0.18%)
Jun 06, 2008
9.961
9.961
9.558
9.569
4,287,000
-0.42(-4.16%)
Jun 05, 2008
9.623
9.996
9.623
9.984
4,262,486
+0.19(+1.91%)
Jun 04, 2008
9.692
9.902
9.692
9.797
4,253,144
+0.03(+0.30%)
Jun 03, 2008
9.774
9.891
9.639
9.768
5,163,353
+0.05(+0.48%)
Jun 02, 2008
9.698
9.809
9.657
9.721
3,474,937
+0.06(+0.60%)
May 30, 2008
9.838
9.838
9.593
9.663
4,518,907
-0.18(-1.78%)
May 29, 2008
9.645
9.932
9.581
9.838
3,936,233
+0.11(+1.14%)
May 28, 2008
9.721
9.727
9.499
9.727
6,038,917
+0.09(+0.91%)
May 27, 2008
9.686
9.762
9.482
9.639
4,079,278
+0.04(+0.37%)
May 26, 2008
9.745
9.809
9.563
9.604
3,372,191
+0.00(+0.00%)
May 23, 2008
9.745
9.809
9.563
9.604
3,372,191
-0.15(-1.56%)
May 22, 2008
9.639
9.797
9.546
9.756
3,545,504
+0.18(+1.89%)
May 21, 2008
9.780
9.791
9.575
9.575
4,090,832
-0.18(-1.86%)
May 20, 2008
9.599
9.826
9.546
9.756
6,032,301
+0.13(+1.34%)
May 19, 2008
9.786
9.797
9.575
9.628
6,402,846
-0.11(-1.08%)
May 16, 2008
10.00
10.03
9.587
9.733
7,482,132
-0.22(-2.17%)
May 15, 2008
10.05
10.06
9.891
9.949
5,485,234
-0.04(-0.35%)
May 14, 2008
10.26
10.35
9.943
9.984
5,652,140
-0.19(-1.90%)
May 13, 2008
10.17
10.22
10.08
10.18
2,690,568
+0.01(+0.12%)
May 12, 2008
10.02
10.19
10.00
10.17
3,601,178
+0.20(+1.99%)
May 09, 2008
9.821
10.02
9.821
9.967
4,834,059
+0.11(+1.07%)
May 08, 2008
9.955
9.996
9.826
9.862
9,481,180
+0.00(+0.00%)
May 07, 2008
10.07
10.09
9.856
9.862
4,265,809
-0.18(-1.80%)
May 06, 2008
10.23
10.23
9.967
10.04
7,245,326
-0.18(-1.72%)
May 05, 2008
10.21
10.25
10.04
10.22
7,090,737
+0.11(+1.10%)
May 02, 2008
10.44
10.57
10.05
10.11
6,911,180
-0.13(-1.31%)
May 01, 2008
9.850
10.28
9.821
10.24
7,571,955
+0.32(+3.24%)
Apr 30, 2008
10.30
10.35
9.919
9.920
5,198,710
-0.30(-2.97%)
Apr 29, 2008
10.15
10.32
10.15
10.22
3,506,430
-0.07(-0.68%)
Apr 28, 2008
10.46
10.49
10.22
10.29
4,313,532
-0.16(-1.57%)
Apr 25, 2008
10.36
10.49
10.12
10.46
4,537,570
+0.20(+2.00%)
Apr 24, 2008
9.938
10.35
9.897
10.25
5,788,553
+0.37(+3.73%)
Apr 23, 2008
9.978
10.05
9.838
9.885
4,217,120
-0.03(-0.29%)
Apr 22, 2008
10.07
10.12
9.821
9.914
11,415,454
-0.22(-2.14%)
Apr 21, 2008
10.08
10.22
10.01
10.13
8,820,155
-0.01(-0.11%)
Apr 18, 2008
10.22
10.36
10.11
10.14
6,516,546
+0.05(+0.46%)
Apr 17, 2008
10.53
10.56
9.803
10.10
20,248,068
-0.43(-4.06%)
Apr 16, 2008
10.33
10.54
10.22
10.52
7,429,425
+0.35(+3.45%)
Apr 15, 2008
10.26
10.29
10.03
10.17
3,897,114
+0.06(+0.58%)
Apr 14, 2008
10.41
10.45
10.08
10.11
5,419,206
-0.23(-2.20%)
Apr 11, 2008
10.36
10.57
10.28
10.34
6,492,769
-0.05(-0.51%)
Apr 10, 2008
10.46
10.48
10.28
10.39
7,981,980
-0.07(-0.67%)
Apr 09, 2008
10.60
10.65
10.42
10.46
7,094,707
-0.12(-1.10%)
Apr 08, 2008
10.60
10.67
10.53
10.58
6,347,378
+0.03(+0.28%)
Apr 07, 2008
10.69
10.82
10.50
10.55
7,271,416
+0.11(+1.06%)
Apr 04, 2008
10.60
10.61
10.41
10.44
6,416,185
-0.07(-0.67%)
Apr 03, 2008
10.51
10.64
10.42
10.51
6,774,156
-0.15(-1.37%)
Apr 02, 2008
10.77
10.83
10.52
10.66
5,817,869
-0.05(-0.49%)
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
.