PBCT

People's United Financial, Inc. Historical Stock Prices

$13.85
*  
0.35
2.46%
Get PBCT Alerts
*Delayed - data as of Feb. 11, 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 11-NOV-2015 TO 11-FEB-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  13.89  14.35  13.704  13.85 3,576,119
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
01/27/2016 14.1 14.48 14.02 14.13 4,395,928
01/26/2016 13.64 14.16 13.64 14.11 6,523,387
01/25/2016 13.9 13.9 13.62 13.64 7,303,952
01/22/2016 14.35 14.48 13.778 13.94 9,265,158
01/21/2016 14.51 14.68 14.24 14.33 6,147,527
01/20/2016 14.23 14.62 13.975 14.44 6,849,939
01/19/2016 14.67 14.69 14.35 14.46 4,265,413
01/15/2016 14.42 14.8 14.11 14.48 6,872,239
01/14/2016 14.57 15.02 14.4 14.81 7,220,454
01/13/2016 15.12 15.17 14.47 14.49 6,628,319
01/12/2016 15.16 15.17 14.81 15.02 4,637,938
01/11/2016 15.04 15.11 14.83 14.99 5,114,009
01/08/2016 15.37 15.39 14.92 14.95 4,088,696
01/07/2016 15.31 15.48 15.19 15.25 3,783,519
01/06/2016 15.55 15.695 15.49 15.61 3,604,754
01/05/2016 15.8 15.88 15.64 15.76 3,561,200
01/04/2016 15.85 15.94 15.635 15.77 4,508,752
12/31/2015 16.25 16.3589 16.14 16.15 2,073,090
12/30/2015 16.52 16.54 16.33 16.35 1,667,865
12/29/2015 16.41 16.56 16.36 16.52 2,453,744
12/28/2015 16.26 16.36 16.12 16.34 1,955,288
12/24/2015 16.29 16.41 16.25 16.35 733,925
12/23/2015 16.26 16.345 16.215 16.32 2,259,852
12/22/2015 16.1 16.21 15.845 16.18 3,973,129
12/21/2015 15.99 16.075 15.86 16.02 3,238,525
12/18/2015 16.28 16.56 15.85 15.9 16,581,890
12/17/2015 16.56 16.58 16.215 16.26 3,442,716
12/16/2015 16.43 16.5899 16.25 16.53 3,908,284
12/15/2015 16.12 16.44 16.1 16.32 4,302,281
12/14/2015 16.08 16.1 15.835 15.99 4,612,069
12/11/2015 16.04 16.12 15.88 15.99 3,455,948
12/10/2015 16.14 16.38 16.1 16.23 3,325,970
12/09/2015 16.2 16.495 16.09 16.18 4,220,586
12/08/2015 16.36 16.57 16.17 16.24 4,897,230
12/07/2015 16.75 16.78 16.41 16.49 4,541,258
12/04/2015 16.5 16.93 16.45 16.82 4,987,264
12/03/2015 16.68 16.74 16.44 16.47 5,608,025
12/02/2015 16.86 16.91 16.63 16.65 3,916,931
12/01/2015 16.85 16.91 16.645 16.85 5,302,542
11/30/2015 16.73 16.77 16.575 16.75 2,992,604
11/27/2015 16.66 16.72 16.55 16.7 1,505,442
11/25/2015 16.65 16.72 16.58 16.68 1,769,126
11/24/2015 16.47 16.68 16.39 16.64 2,988,968
11/23/2015 16.59 16.7 16.56 16.58 1,917,904
11/20/2015 16.45 16.655 16.43 16.6 3,543,001
11/19/2015 16.64 16.64 16.36 16.43 3,907,921
11/18/2015 16.59 16.64 16.275 16.62 5,493,711
11/17/2015 16.56 16.72 16.44 16.56 3,630,687
11/16/2015 16.29 16.545 16.22 16.54 3,184,413
11/13/2015 16.45 16.615 16.23 16.29 3,095,420
11/12/2015 16.7 16.8 16.49 16.51 3,105,361
11/11/2015 16.86 16.9 16.69 16.73 2,376,527
*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?