PBCT

People's United Financial, Inc. Historical Stock Prices

$14.57
*  
0.16
1.09%
Get PBCT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PBCT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBCT Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.72  14.747  14.53  14.57 2,580,118
01/23/2015 14.72 14.747 14.53 14.57 2,582,649
01/22/2015 14.34 14.74 14.23 14.73 4,091,973
01/21/2015 14.08 14.24 14.03 14.15 2,972,939
01/20/2015 14.32 14.35 14.08 14.12 4,502,810
01/16/2015 14.11 14.3 13.97 14.28 5,940,139
01/15/2015 14.46 14.485 14.14 14.17 5,495,674
01/14/2015 14.42 14.47 14.1 14.4 6,348,720
01/13/2015 14.69 14.78 14.35 14.5 4,229,986
01/12/2015 14.63 14.65 14.472 14.56 3,570,627
01/09/2015 14.88 14.92 14.59 14.59 2,361,504
01/08/2015 14.77 14.92 14.74 14.89 2,459,433
01/07/2015 14.62 14.7 14.52 14.69 3,007,342
01/06/2015 14.79 14.82 14.44 14.55 3,802,013
01/05/2015 15.09 15.09 14.76 14.79 2,714,331
01/02/2015 15.22 15.3 14.98 15.15 2,425,081
12/31/2014 15.33 15.41 15.17 15.18 2,450,318
12/30/2014 15.3 15.5 15.24 15.28 2,363,007
12/29/2014 15.22 15.5 15.22 15.39 2,486,569
12/26/2014 15.27 15.36 15.24 15.25 977,480
12/24/2014 15.32 15.35 15.17 15.23 1,116,802
12/23/2014 15.19 15.35 15.16 15.295 1,717,254
12/22/2014 15.14 15.19 14.94 15.16 3,311,158
12/19/2014 14.92 15.23 14.92 15.155 7,617,058
12/18/2014 14.94 14.98 14.75 14.92 4,351,040
12/17/2014 14.58 14.88 14.55 14.83 3,668,241
12/16/2014 14.48 14.64 14.37 14.51 3,129,332
12/15/2014 14.6 14.68 14.46 14.49 3,750,256
12/12/2014 14.66 14.73 14.525 14.57 3,055,165
12/11/2014 14.63 14.755 14.59 14.7 2,470,973
12/10/2014 14.87 14.91 14.57 14.58 2,685,499
12/09/2014 14.8 14.95 14.75 14.89 2,454,868
12/08/2014 14.91 15 14.79 14.89 2,069,011
12/05/2014 14.77 14.95 14.72 14.915 2,167,712
12/04/2014 14.74 14.77 14.65 14.715 1,915,788
12/03/2014 14.65 14.795 14.6 14.77 1,414,142
12/02/2014 14.86 14.87 14.63 14.68 2,109,698
12/01/2014 14.71 14.76 14.56 14.68 2,494,942
11/28/2014 14.91 14.93 14.75 14.78 874,843
11/26/2014 14.9 14.9 14.78 14.88 1,141,892
11/25/2014 14.86 14.9 14.75 14.9 1,998,258
11/24/2014 14.81 14.89 14.73 14.85 1,573,389
11/21/2014 14.93 14.96 14.71 14.79 3,528,421
11/20/2014 14.63 14.83 14.6 14.825 1,512,565
11/19/2014 14.78 14.78 14.65 14.71 1,606,459
11/18/2014 14.87 14.91 14.78 14.805 1,400,707
11/17/2014 14.8 14.85 14.72 14.83 2,009,306
11/14/2014 14.81 14.9 14.745 14.78 1,880,611
11/13/2014 14.485 14.93 14.47 14.795 2,006,549
11/12/2014 14.82 14.89 14.75 14.865 1,699,534
11/11/2014 14.89 14.92 14.78 14.85 1,991,912
11/10/2014 14.76 14.9 14.76 14.88 2,034,676
11/07/2014 14.65 14.86 14.6001 14.815 3,475,231
11/06/2014 14.58 14.74 14.56 14.71 2,972,861
11/05/2014 14.57 14.6 14.45 14.59 2,103,618
11/04/2014 14.57 14.57 14.36 14.49 2,190,751
11/03/2014 14.66 14.7 14.5 14.53 3,163,825
10/31/2014 14.53 14.63 14.5 14.62 2,377,402
10/30/2014 14.42 14.48 14.28 14.42 2,689,433
10/29/2014 14.29 14.42 14.24 14.41 3,558,068
10/28/2014 14.5 14.5098 14.01 14.46 12,048,890
10/27/2014 14.34 14.42 14.3 14.42 2,638,524
10/24/2014 14.16 14.35 14.16 14.34 3,235,347
10/23/2014 14.29 14.34 14.17 14.19 2,712,756
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?