Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

People's United Financial (NQ: PBCT )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.256	7.353	7.249	7.329	136,170	+0.05(+0.75%)
May 29, 2003	7.285	7.326	7.236	7.275	193,307	-0.01(-0.14%)
May 28, 2003	7.399	7.404	7.282	7.285	223,073	-0.10(-1.37%)
May 27, 2003	7.041	7.391	7.041	7.386	507,901	+0.33(+4.63%)
May 23, 2003	6.945	7.067	6.898	7.059	340,768	+0.11(+1.65%)
May 22, 2003	7.041	7.041	6.945	6.945	133,262	-0.08(-1.07%)
May 21, 2003	6.986	7.028	6.981	7.020	153,277	+0.03(+0.48%)
May 20, 2003	6.945	7.007	6.926	6.986	83,994	+0.05(+0.71%)
May 19, 2003	7.111	7.111	6.887	6.937	118,892	-0.12(-1.66%)
May 16, 2003	7.004	7.106	6.976	7.054	687,181	+0.08(+1.08%)
May 15, 2003	6.947	7.059	6.937	6.978	341,794	+0.03(+0.41%)
May 14, 2003	7.046	7.046	6.950	6.950	118,550	-0.06(-0.85%)
May 13, 2003	7.015	7.041	6.984	7.010	116,668	-0.01(-0.07%)
May 12, 2003	7.012	7.041	6.973	7.015	159,777	+0.00(+0.04%)
May 09, 2003	7.030	7.030	7.012	7.012	113,931	-0.00(-0.04%)
May 08, 2003	7.111	7.111	6.991	7.015	97,679	-0.09(-1.24%)
May 07, 2003	7.067	7.103	7.020	7.103	107,259	+0.03(+0.37%)
May 06, 2003	6.981	7.080	6.947	7.077	257,799	+0.13(+1.87%)
May 05, 2003	6.846	6.952	6.846	6.947	60,900	+0.03(+0.49%)
May 02, 2003	6.825	6.916	6.815	6.913	55,597	+0.05(+0.69%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

People's United Financial (NQ: PBCT )

Historical Prices