Home > Quotes > PBCT > Historical Prices
PBCT

People's United Financial, Inc. Historical Stock Prices

$14.29
*  
0.38
  negative  
2.73%
Get PBCT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.14  14.33  13.95  14.29 6,974,320
06/18/2013 14.14 14.33 13.95 14.29 6,957,879
06/17/2013 13.89 13.95 13.81 13.91 2,513,360
06/14/2013 13.89 13.89 13.68 13.76 1,959,207
06/13/2013 13.63 13.87 13.575 13.855 1,889,980
06/12/2013 13.99 13.99 13.53 13.64 4,914,674
06/11/2013 13.9 13.93 13.81 13.86 2,206,081
06/10/2013 13.96 14.04 13.91 13.98 2,431,338
06/07/2013 13.84 13.94 13.78 13.92 1,507,653
06/06/2013 13.68 13.9 13.52 13.79 2,151,045
06/05/2013 13.78 13.79 13.65 13.65 2,442,135
06/04/2013 13.86 13.93 13.7 13.77 2,683,365
06/03/2013 13.81 13.88 13.65 13.87 3,436,390
05/31/2013 13.86 13.95 13.76 13.775 3,377,290
05/30/2013 13.86 13.97 13.83 13.89 3,333,725
05/29/2013 13.8 13.89 13.75 13.87 3,791,240
05/28/2013 13.98 14 13.84 13.87 3,071,005
05/24/2013 13.72 13.81 13.69 13.81 2,677,274
05/23/2013 13.87 13.905 13.69 13.8 6,285,832
05/22/2013 14.25 14.31 13.95 14.02 5,285,899
05/21/2013 14.13 14.295 14.07 14.24 6,006,255
05/20/2013 13.86 14.165 13.86 14.14 3,139,624
05/17/2013 13.84 14.08 13.84 13.91 8,140,843
05/16/2013 13.76 13.8584 13.71 13.8 2,091,079
05/15/2013 13.63 13.85 13.595 13.84 2,752,115
05/14/2013 13.57 13.66 13.56 13.6 4,505,926
05/13/2013 13.51 13.66 13.47 13.54 3,202,054
05/10/2013 13.41 13.53 13.4 13.51 2,848,574
05/09/2013 13.53 13.54 13.4 13.43 4,312,294
05/08/2013 13.62 13.64 13.43 13.52 5,059,047
05/07/2013 13.57 13.73 13.57 13.675 2,584,720
05/06/2013 13.3 13.59 13.3 13.57 3,151,338
05/03/2013 13.28 13.4 13.28 13.35 2,622,008
05/02/2013 13.09 13.27 13.09 13.23 3,070,929
05/01/2013 13.15 13.39 13.055 13.08 2,812,591
04/30/2013 13.11 13.16 13.05 13.16 2,863,638
04/29/2013 13.04 13.18 13.03 13.1 2,910,262
04/26/2013 13.2 13.2 13.11 13.13 9,600,053
04/25/2013 13.16 13.2 13.11 13.15 9,530,841
04/24/2013 13.08 13.14 13.05 13.11 1,487,910
04/23/2013 13.08 13.13 12.985 13.08 2,272,447
04/22/2013 12.93 13.055 12.875 12.98 2,411,738
04/19/2013 12.82 12.95 12.71 12.88 2,393,937
04/18/2013 12.71 12.9 12.62 12.76 6,340,385
04/17/2013 12.98 13.03 12.78 12.8 5,099,739
04/16/2013 13.02 13.11 12.965 13.07 3,122,836
04/15/2013 13.2 13.3 12.97 12.97 3,319,024
04/12/2013 13.3 13.39 13.24 13.3 2,604,599
04/11/2013 13.44 13.46 13.295 13.39 2,083,618
04/10/2013 13.24 13.41 13.18 13.4 2,264,711
04/09/2013 13.23 13.26 13.08 13.19 2,088,789
04/08/2013 13.02 13.18 12.9801 13.17 2,344,782
04/05/2013 12.96 13.07 12.9201 13.04 3,191,664
04/04/2013 13.09 13.15 13 13.1 2,695,186
04/03/2013 13.09 13.15 12.945 13.02 5,103,825
04/02/2013 13.32 13.35 13.07 13.11 3,924,421
04/01/2013 13.39 13.47 13.28 13.31 2,757,014
03/28/2013 13.44 13.48 13.29 13.42 3,939,046
03/27/2013 13.35 13.42 13.28 13.41 1,719,822
03/26/2013 13.36 13.43 13.3 13.43 1,327,101
03/25/2013 13.44 13.45 13.3 13.33 3,337,985
03/22/2013 13.38 13.42 13.19 13.39 3,307,359
03/21/2013 13.42 13.53 13.41 13.5 2,439,550
03/20/2013 13.5 13.54 13.46 13.49 1,962,407
03/19/2013 13.57 13.61 13.44 13.47 5,210,594
03/18/2013 13.45 13.58 13.41 13.52 2,754,372
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.