PBCT

People's United Financial, Inc. Historical Stock Prices

$14.915
*  
0.075
0.51%
Get PBCT Alerts
*Delayed - data as of Jul. 24, 2014 14:45 ET  -  Find a broker to begin trading PBCT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBCT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:45  14.89  15  14.85  14.915 1,130,037
07/23/2014 14.79 14.98 14.78 14.84 2,472,719
07/22/2014 14.92 14.96 14.8 14.83 2,103,453
07/21/2014 14.79 14.95 14.655 14.88 3,928,291
07/18/2014 14.78 14.915 14.61 14.8099 4,683,889
07/17/2014 14.85 14.88 14.74 14.79 4,757,865
07/16/2014 15.18 15.18 14.88 14.91 4,135,227
07/15/2014 15.15 15.22 15.05 15.18 2,585,440
07/14/2014 15.14 15.2 15.09 15.14 1,966,713
07/11/2014 15.08 15.15 15.015 15.08 2,101,971
07/10/2014 15.05 15.12 14.99 15.06 4,202,097
07/09/2014 15.18 15.225 15.063 15.075 2,808,720
07/08/2014 15.21 15.21 15.05 15.1 3,214,682
07/07/2014 15.22 15.28 15.13 15.18 2,503,167
07/03/2014 15.22 15.3 15.17 15.28 1,345,465
07/02/2014 15.23 15.27 15.07 15.13 2,147,531
07/01/2014 15.22 15.32 15.15 15.23 2,797,894
06/30/2014 15.09 15.22 15.005 15.17 3,768,814
06/27/2014 15.02 15.23 15.02 15.14 2,940,157
06/26/2014 15.02 15.185 14.99 15.07 3,090,702
06/25/2014 14.9 15.07 14.87 15.05 3,910,809
06/24/2014 14.89 15 14.865 14.92 4,751,118
06/23/2014 14.94 15 14.88 14.96 2,625,401
06/20/2014 14.89 14.985 14.851 14.95 4,252,985
06/19/2014 14.94 15 14.81 14.89 4,975,560
06/18/2014 14.84 14.96 14.79 14.95 4,504,968
06/17/2014 14.75 14.93 14.72 14.87 3,040,963
06/16/2014 14.77 14.84 14.75 14.81 3,556,550
06/13/2014 14.86 14.92 14.76 14.82 2,549,320
06/12/2014 14.85 14.92 14.74 14.82 7,400,484
06/11/2014 14.85 14.95 14.81 14.89 4,561,701
06/10/2014 14.9 14.995 14.85 14.91 2,694,752
06/09/2014 14.82 15 14.82 14.92 1,740,243
06/06/2014 14.7 14.9256 14.67 14.86 4,460,292
06/05/2014 14.53 14.7 14.465 14.7 1,972,526
06/04/2014 14.52 14.59 14.37 14.47 2,106,965
06/03/2014 14.47 14.605 14.31 14.55 1,366,129
06/02/2014 14.46 14.53 14.29 14.53 1,979,465
05/30/2014 14.38 14.55 14.31 14.37 2,789,132
05/29/2014 14.48 14.54 14.29 14.38 2,139,182
05/28/2014 14.3 14.53 14.3 14.44 1,487,195
05/27/2014 14.42 14.57 14.3825 14.49 2,087,878
05/23/2014 14.46 14.51 14.4 14.43 1,796,556
05/22/2014 14.31 14.53 14.27 14.42 3,470,609
05/21/2014 14.25 14.34 14.165 14.26 2,451,706
05/20/2014 14.29 14.29 14.02 14.16 2,402,251
05/19/2014 14.04 14.28 14.03 14.25 1,722,994
05/16/2014 14.19 14.19 14 14.08 2,264,955
05/15/2014 14.22 14.24 14 14.2 3,064,291
05/14/2014 14.43 14.64 14.165 14.24 2,106,153
05/13/2014 14.57 14.62 14.43 14.47 1,270,412
05/12/2014 14.47 14.59 14.4 14.56 1,835,407
05/09/2014 14.38 14.39 14.26 14.39 1,878,692
05/08/2014 14.4 14.49 14.32 14.345 2,325,591
05/07/2014 14.23 14.44 14.22 14.425 3,220,330
05/06/2014 14.29 14.335 14.18 14.18 3,661,576
05/05/2014 14.34 14.37 14.25 14.32 2,603,989
05/02/2014 14.05 14.45 14.05 14.38 3,223,275
05/01/2014 14.29 14.38 14.24 14.31 2,449,502
04/30/2014 14.22 14.33 14.19 14.28 4,576,143
04/29/2014 14.09 14.305 14.09 14.24 3,643,015
04/28/2014 14.4 14.5 14.23 14.32 4,995,640
04/25/2014 14.58 14.58 14.36 14.38 2,908,885
04/24/2014 14.71 14.78 14.53 14.54 2,780,822
04/23/2014 14.59 14.73 14.56 14.65 2,802,567
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?