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 (%)
Aug 29, 2003
7.753
7.786
7.708
7.768
68,427
+0.03(+0.37%)
Aug 28, 2003
7.703
7.740
7.638
7.740
55,426
+0.05(+0.64%)
Aug 27, 2003
7.690
7.690
7.620
7.690
66,545
+0.04(+0.48%)
Aug 26, 2003
7.651
7.714
7.630
7.654
59,702
+0.00(+0.03%)
Aug 25, 2003
7.675
7.714
7.651
7.651
121,458
-0.05(-0.64%)
Aug 22, 2003
7.755
7.755
7.667
7.701
66,545
+0.02(+0.30%)
Aug 21, 2003
7.708
7.789
7.664
7.677
112,562
-0.03(-0.34%)
Aug 20, 2003
7.737
7.794
7.695
7.703
127,616
-0.03(-0.40%)
Aug 19, 2003
7.734
7.773
7.651
7.734
108,799
+0.04(+0.54%)
Aug 18, 2003
7.701
7.779
7.599
7.693
163,883
-0.02(-0.24%)
Aug 15, 2003
7.641
7.792
7.620
7.711
184,582
+0.14(+1.82%)
Aug 14, 2003
7.534
7.594
7.467
7.573
162,685
+0.11(+1.50%)
Aug 13, 2003
7.495
7.534
7.404
7.462
185,095
-0.02(-0.24%)
Aug 12, 2003
7.308
7.480
7.275
7.480
141,473
+0.21(+2.82%)
Aug 11, 2003
7.308
7.308
7.186
7.275
93,232
+0.05(+0.65%)
Aug 08, 2003
7.217
7.321
7.186
7.228
91,521
-0.05(-0.64%)
Aug 07, 2003
7.339
7.339
7.197
7.275
93,403
+0.01(+0.11%)
Aug 06, 2003
7.204
7.332
7.184
7.267
114,786
+0.10(+1.45%)
Aug 05, 2003
7.272
7.288
7.147
7.163
122,827
-0.12(-1.71%)
Aug 04, 2003
7.217
7.308
7.147
7.288
125,735
+0.07(+0.97%)
Aug 01, 2003
7.358
7.358
7.173
7.217
147,460
-0.18(-2.49%)
Jul 31, 2003
7.404
7.462
7.321
7.402
301,935
+0.03(+0.42%)
Jul 30, 2003
7.326
7.381
7.275
7.371
123,682
-0.02(-0.21%)
Jul 29, 2003
7.404
7.417
7.319
7.386
111,878
+0.01(+0.18%)
Jul 28, 2003
7.298
7.404
7.275
7.373
126,590
+0.08(+1.07%)
Jul 25, 2003
7.340
7.355
7.249
7.295
89,468
+0.03(+0.43%)
Jul 24, 2003
7.210
7.324
7.210
7.264
94,771
-0.02(-0.21%)
Jul 23, 2003
7.293
7.314
7.212
7.280
141,131
+0.04(+0.61%)
Jul 22, 2003
7.210
7.332
7.210
7.236
226,665
+0.05(+0.65%)
Jul 21, 2003
7.469
7.501
7.176
7.189
256,602
-0.26(-3.52%)
Jul 18, 2003
7.438
7.508
7.158
7.451
493,360
+0.01(+0.14%)
Jul 17, 2003
7.737
7.737
7.407
7.441
464,621
-0.27(-3.54%)
Jul 16, 2003
7.820
7.820
7.664
7.714
157,382
-0.06(-0.83%)
Jul 15, 2003
7.747
7.818
7.721
7.779
374,468
+0.05(+0.64%)
Jul 14, 2003
7.558
7.732
7.537
7.729
139,078
+0.14(+1.88%)
Jul 11, 2003
7.586
7.649
7.519
7.586
226,579
-0.00(-0.04%)
Jul 10, 2003
7.654
7.662
7.550
7.589
120,432
-0.11(-1.48%)
Jul 09, 2003
7.755
7.781
7.628
7.703
146,434
-0.06(-0.80%)
Jul 08, 2003
7.776
7.784
7.641
7.766
164,909
-0.00(-0.03%)
Jul 07, 2003
7.716
7.784
7.690
7.768
163,199
+0.06(+0.84%)
Jul 03, 2003
7.732
7.745
7.612
7.703
106,404
-0.03(-0.34%)
Jul 02, 2003
7.540
7.729
7.488
7.729
136,170
+0.16(+2.16%)
Jul 01, 2003
7.579
7.599
7.430
7.566
93,745
+0.03(+0.45%)
Jun 30, 2003
7.534
7.721
7.495
7.532
198,268
-0.06(-0.75%)
Jun 27, 2003
7.482
7.597
7.462
7.589
220,335
+0.15(+2.06%)
Jun 26, 2003
7.469
7.521
7.365
7.435
405,089
-0.03(-0.35%)
Jun 25, 2003
7.459
7.599
7.399
7.462
139,249
-0.03(-0.45%)
Jun 24, 2003
7.410
7.524
7.373
7.495
92,034
+0.11(+1.44%)
Jun 23, 2003
7.503
7.506
7.378
7.389
236,416
-0.09(-1.18%)
Jun 20, 2003
7.464
7.485
7.376
7.477
94,942
+0.06(+0.88%)
Jun 19, 2003
7.537
7.586
7.410
7.412
86,047
-0.14(-1.86%)
Jun 18, 2003
7.641
7.641
7.511
7.553
188,346
-0.08(-0.98%)
Jun 17, 2003
7.638
7.677
7.550
7.628
157,382
+0.03(+0.44%)
Jun 16, 2003
7.612
7.638
7.550
7.594
186,122
+0.01(+0.17%)
Jun 13, 2003
7.690
7.763
7.573
7.581
132,406
-0.17(-2.18%)
Jun 12, 2003
7.651
7.750
7.651
7.750
213,493
+0.08(+1.08%)
Jun 11, 2003
7.534
7.682
7.438
7.667
212,637
+0.13(+1.76%)
Jun 10, 2003
7.467
7.560
7.420
7.534
165,251
+0.07(+0.91%)
Jun 09, 2003
7.662
7.667
7.404
7.467
167,817
-0.12(-1.54%)
Jun 06, 2003
7.534
7.628
7.521
7.584
188,004
+0.06(+0.79%)
Jun 05, 2003
7.534
7.625
7.194
7.524
156,698
+0.05(+0.66%)
Jun 04, 2003
7.480
7.521
7.415
7.475
170,555
+0.01(+0.10%)
Jun 03, 2003
7.332
7.495
7.332
7.467
137,196
+0.10(+1.38%)
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
.