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 )

19.41 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 28, 2010	8.429	8.423	8.326	8.328	15,340,253	-0.10(-1.20%)
May 27, 2010	8.465	8.497	8.310	8.429	17,504,646	+0.06(+0.71%)
May 26, 2010	8.471	8.560	8.339	8.369	10,054,023	-0.07(-0.85%)
May 25, 2010	8.369	8.506	8.339	8.441	12,017,689	-0.02(-0.28%)
May 24, 2010	8.518	8.590	8.435	8.465	8,046,049	-0.10(-1.18%)
May 21, 2010	8.423	8.578	8.405	8.566	11,256,233	+0.05(+0.56%)
May 20, 2010	8.572	8.697	8.506	8.518	15,365,809	-0.21(-2.46%)
May 19, 2010	8.715	8.784	8.554	8.733	10,734,315	-0.00(-0.03%)
May 18, 2010	8.906	8.906	8.712	8.736	8,864,790	-0.09(-0.98%)
May 17, 2010	8.715	8.840	8.679	8.822	10,584,180	+0.15(+1.72%)
May 14, 2010	8.721	8.810	8.643	8.673	10,409,610	-0.08(-0.89%)
May 13, 2010	8.840	8.876	8.751	8.751	11,047,349	-0.09(-1.01%)
May 12, 2010	8.787	8.876	8.661	8.840	11,274,867	+0.07(+0.82%)
May 11, 2010	8.846	8.894	8.709	8.769	11,621,112	-0.15(-1.74%)
May 10, 2010	8.804	9.013	8.775	8.924	11,355,337	+0.35(+4.03%)
May 07, 2010	8.787	8.894	8.554	8.578	14,886,370	-0.13(-1.44%)
May 06, 2010	8.888	8.950	8.387	8.703	20,543,850	-0.24(-2.67%)
May 05, 2010	8.977	9.049	8.894	8.942	14,393,563	-0.12(-1.32%)
May 04, 2010	9.091	9.150	9.025	9.061	9,418,707	-0.16(-1.75%)

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