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 (%)
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%)
Mar 03, 2003
6.700
6.726
6.531
6.672
178,082
-0.02(-0.23%)
Feb 28, 2003
6.690
6.693
6.625
6.687
147,631
+0.04(+0.59%)
Feb 27, 2003
6.542
6.682
6.467
6.648
845,932
+0.15(+2.32%)
Feb 26, 2003
6.599
6.599
6.456
6.498
63,637
-0.08(-1.15%)
Feb 25, 2003
6.578
6.586
6.461
6.573
78,349
-0.01(-0.20%)
Feb 24, 2003
6.672
6.690
6.568
6.586
95,969
-0.09(-1.36%)
Feb 21, 2003
6.498
6.682
6.498
6.677
80,744
+0.16(+2.47%)
Feb 20, 2003
6.503
6.545
6.503
6.516
34,213
-0.03(-0.44%)
Feb 19, 2003
6.599
6.607
6.511
6.545
45,504
-0.01(-0.08%)
Feb 18, 2003
6.664
6.677
6.498
6.550
157,040
+0.05(+0.84%)
Feb 14, 2003
6.469
6.506
6.368
6.495
554,432
+0.07(+1.13%)
Feb 13, 2003
6.339
6.425
6.329
6.422
42,938
+0.06(+0.94%)
Feb 12, 2003
6.526
6.560
6.350
6.363
90,152
-0.08(-1.25%)
Feb 11, 2003
6.428
6.516
6.428
6.443
36,950
-0.01(-0.20%)
Feb 10, 2003
6.438
6.487
6.389
6.456
62,268
+0.08(+1.26%)
Feb 07, 2003
6.464
6.487
6.376
6.376
59,189
-0.04(-0.61%)
Feb 06, 2003
6.467
6.467
6.352
6.415
46,872
-0.01(-0.12%)
Feb 05, 2003
6.443
6.555
6.396
6.422
94,600
-0.08(-1.28%)
Feb 04, 2003
6.511
6.555
6.446
6.506
102,812
-0.03(-0.40%)
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
.