Quantcast
PBCTP

People's United Financial, Inc. Perpetual Preferred Series A Fixed-to-floating Rate Historical Stock Prices

$26.85
*  
0.11
0.41%
Get PBCTP Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading PBCTP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PBCTP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 26.79 26.85 26.70 26.85 21,392
07/18/2019 26.79 26.85 26.7 26.85 21,392
07/17/2019 26.68 26.74 26.44 26.74 12,209
07/16/2019 26.63 26.68 26.3632 26.65 13,160
07/15/2019 26.58 26.67 26.417 26.64 12,161
07/12/2019 26.42 26.6273 26.419 26.55 4,927
07/11/2019 26.48 26.578 26.32 26.35 8,912
07/10/2019 26.74 26.83 26.32 26.32 28,332
07/09/2019 26.46 26.7 26.2825 26.57 8,410
07/08/2019 26.4 26.57 26.4 26.51 9,288
07/05/2019 26.65 26.7547 26.2201 26.6 10,295
07/03/2019 26.67 26.88 26.2486 26.88 10,140
07/02/2019 26.21 26.67 26 26.67 18,437
07/01/2019 26.23 26.23 25.95 26.1 10,081
06/28/2019 26.13 26.2319 25.99 25.99 29,206
06/27/2019 26.15 26.36 26.03 26.05 15,967
06/26/2019 26.41 26.591 25.97 26.17 15,798
06/25/2019 26.58 26.58 26.24 26.35 8,730
06/24/2019 26.6 26.6 26.39 26.49 14,211
06/21/2019 26.77 26.77 26.29 26.56 14,736
06/20/2019 26.55 26.83 26.505 26.72 16,113
06/19/2019 26.43 26.5881 26.28 26.35 22,790
06/18/2019 26.41 26.59 26.26 26.43 27,235
06/17/2019 26.19 26.34 26.16 26.34 8,549
06/14/2019 26.12 26.18 26.08 26.13 9,488
06/13/2019 26.02 26.22 25.97 26.12 9,758
06/12/2019 26.11 26.21 26 26 12,383
06/11/2019 26.36 26.36 26.05 26.1 19,822
06/10/2019 26.2 26.28 26.1208 26.23 18,142
06/07/2019 25.96 26.11 25.89 26.09 21,873
06/06/2019 25.96 25.99 25.85 25.95 17,973
06/05/2019 25.95 25.9893 25.745 25.92 16,129
06/04/2019 25.93 25.99 25.84 25.87 12,191
06/03/2019 25.82 25.98 25.76 25.77 28,814
05/31/2019 26.25 26.25 25.74 25.74 129,492
05/30/2019 26.08 26.28 26.01 26.26 36,012
05/29/2019 26.25 26.35 26.09 26.21 13,161
05/28/2019 26.1 26.31 26.1 26.29 15,400
05/24/2019 26.23 26.23 25.96 26 8,188
05/23/2019 26.04 26.23 26.04 26.13 8,941
05/22/2019 26.16 26.21 26.059 26.16 10,867
05/21/2019 25.84 26.2365 25.8109 26.16 6,362
05/20/2019 26.2 26.22 25.65 25.68 24,190
05/17/2019 26.31 26.33 26.11 26.15 9,333
05/16/2019 26.2 26.38 26.2 26.26 10,353
05/15/2019 26.12 26.25 26.1 26.25 17,986
05/14/2019 25.97 26.18 25.88 26.15 16,795
05/13/2019 25.96 26.09 25.9 25.97 15,067
05/10/2019 26.06 26.13 25.97 26.12 13,678
05/09/2019 26.11 26.11 25.926 26.05 25,592
05/08/2019 25.98 26.12 25.9313 26.12 8,048
05/07/2019 25.88 25.99 25.88 25.99 10,505
05/06/2019 25.87 25.94 25.4501 25.94 18,128
05/03/2019 25.94 25.94 25.72 25.94 14,644
05/02/2019 25.88 25.94 25.7876 25.9 8,571
05/01/2019 25.81 25.9 25.78 25.89 21,969
04/30/2019 25.64 25.8 25.53 25.8 35,769
04/29/2019 25.49 25.7089 25.49 25.6625 17,766
04/26/2019 25.65 25.77 25.43 25.47 29,857
04/25/2019 25.95 25.95 25.58 25.59 22,876
04/24/2019 26 26 25.81 25.8825 11,922
04/23/2019 25.87 26.09 25.8 26 24,632
04/22/2019 25.86 25.99 25.78 25.82 19,228
04/18/2019 25.91 25.99 25.801 25.98 14,477
*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?



Smart Portfolio