PBCT

People's United Financial, Inc. Common Stock Historical Stock Prices

$15.5
*  
0.03
0.19%
Get PBCT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PBCT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.52 15.58 15.38 15.50 4,709,958
04/28/2016 15.67 15.76 15.45 15.53 4,354,386
04/27/2016 15.98 16.14 15.7 15.81 5,119,619
04/26/2016 16.03 16.15 15.97 16.15 5,392,863
04/25/2016 16.15 16.15 15.87 16.04 3,136,818
04/22/2016 15.67 16.13 15.64 16.09 5,971,844
04/21/2016 16.65 16.68 15.8 15.87 6,566,489
04/20/2016 16.38 16.5 16.25 16.48 2,935,914
04/19/2016 16.22 16.36 16.18 16.35 3,046,946
04/18/2016 16.03 16.2 15.95 16.19 2,328,187
04/15/2016 16.17 16.215 16.005 16.07 2,890,277
04/14/2016 16 16.32 15.97 16.13 3,432,389
04/13/2016 15.76 16.05 15.75 16.03 3,476,128
04/12/2016 15.56 15.68 15.375 15.65 2,685,805
04/11/2016 15.45 15.67 15.425 15.46 3,172,610
04/08/2016 15.46 15.605 15.34 15.375 4,339,123
04/07/2016 15.63 15.68 15.24 15.31 4,135,295
04/06/2016 15.65 15.72 15.5 15.72 3,227,368
04/05/2016 15.51 15.86 15.51 15.64 4,028,207
04/04/2016 16.14 16.14 15.96 16.05 2,728,942
04/01/2016 15.83 16.13 15.77 16.13 4,471,974
03/31/2016 16.09 16.12 15.84 15.93 4,382,153
03/30/2016 15.97 16.215 15.9 16.09 4,146,858
03/29/2016 15.81 15.955 15.665 15.92 3,645,048
03/28/2016 15.95 15.99 15.795 15.85 4,353,835
03/24/2016 15.9 15.94 15.73 15.86 4,780,505
03/23/2016 16.14 16.17 15.955 15.96 3,569,188
03/22/2016 16.01 16.27 15.99 16.17 3,393,777
03/21/2016 15.82 16.13 15.82 16.13 2,869,395
03/18/2016 15.99 16.23 15.7746 16.02 6,292,957
03/17/2016 15.84 15.99 15.59 15.94 3,274,591
03/16/2016 15.8 16.02 15.66 15.84 4,002,492
03/15/2016 15.76 15.92 15.73 15.88 3,369,889
03/14/2016 15.87 15.99 15.7 15.9 3,285,653
03/11/2016 15.84 15.95 15.685 15.94 3,333,718
03/10/2016 15.56 15.79 15.42 15.72 5,428,997
03/09/2016 14.84 15.58 14.84 15.41 2,987,940
03/08/2016 15.55 15.66 15.455 15.48 3,902,997
03/07/2016 15.49 15.69 15.43 15.63 2,932,164
03/04/2016 15.53 15.71 15.48 15.61 2,769,119
03/03/2016 15.24 15.53 15.19 15.53 3,524,610
03/02/2016 15.08 15.3 14.995 15.29 2,645,481
03/01/2016 14.7 15.13 14.686 15.13 3,524,179
02/29/2016 14.89 14.91 14.61 14.61 3,885,114
02/26/2016 14.92 14.99 14.745 14.91 3,729,398
02/25/2016 14.64 14.8 14.51 14.78 2,172,064
02/24/2016 14.46 14.58 14.235 14.56 4,901,266
02/23/2016 14.83 14.87 14.56 14.7 4,022,041
02/22/2016 14.82 14.93 14.76 14.86 2,241,727
02/19/2016 14.49 14.75 14.34 14.67 3,765,228
02/18/2016 14.72 14.73 14.4 14.5 4,075,134
02/17/2016 14.78 14.95 14.56 14.68 4,817,961
02/16/2016 14.48 14.98 14.355 14.83 4,953,670
02/12/2016 14.08 14.47 14.025 14.36 4,592,692
02/11/2016 13.89 14.35 13.704 13.85 3,695,938
02/10/2016 14.61 14.74 14.15 14.2 5,354,081
02/09/2016 14.15 14.72 14.15 14.54 8,620,592
02/08/2016 14.03 14.445 13.935 14.36 6,935,559
02/05/2016 14.37 14.52 14.24 14.25 5,867,445
02/04/2016 14.07 14.53 14.07 14.33 4,341,251
02/03/2016 14.16 14.25 13.78 14.17 6,691,197
02/02/2016 14.18 14.305 14 14.07 3,783,259
02/01/2016 14.36 14.45 14.09 14.325 3,882,473
01/29/2016 14.04 14.37 14 14.37 4,585,835
01/28/2016 14.01 14.2301 13.965 14.04 3,460,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?