PBCT: Historical Prices for People's United Financial, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	16.84	16.97	16.55	16.97	6,429,900	16.97
17-Dec-09	16.58	16.74	16.50	16.63	3,330,400	16.63
16-Dec-09	16.63	16.74	16.41	16.64	3,259,400	16.64
15-Dec-09	16.61	16.75	16.46	16.51	2,931,300	16.51
14-Dec-09	16.55	16.80	16.39	16.76	2,728,100	16.76
11-Dec-09	16.48	16.60	16.39	16.50	3,221,100	16.50
10-Dec-09	16.28	16.50	16.22	16.36	2,271,100	16.36
9-Dec-09	16.16	16.30	16.07	16.27	4,119,200	16.27
8-Dec-09	15.98	16.21	15.91	16.11	3,166,200	16.11
7-Dec-09	16.22	16.22	15.97	16.04	2,816,000	16.04
4-Dec-09	16.19	16.30	16.00	16.23	4,017,000	16.23
3-Dec-09	16.25	16.38	16.00	16.00	2,848,800	16.00
2-Dec-09	16.07	16.28	16.07	16.20	3,343,700	16.20
1-Dec-09	16.36	16.41	16.03	16.14	4,310,900	16.14
30-Nov-09	16.46	16.50	16.19	16.29	4,274,600	16.29
27-Nov-09	16.15	16.59	16.12	16.37	2,009,300	16.37
25-Nov-09	16.60	16.66	16.42	16.48	3,454,300	16.48
24-Nov-09	16.22	16.63	16.03	16.45	7,924,100	16.45
23-Nov-09	17.00	17.16	15.62	16.03	19,149,100	16.03
20-Nov-09	16.46	16.60	16.41	16.47	1,876,600	16.47
19-Nov-09	16.55	16.68	16.40	16.47	2,124,900	16.47
18-Nov-09	16.58	16.74	16.58	16.71	1,451,400	16.71
17-Nov-09	16.43	16.71	16.43	16.68	2,824,900	16.68
16-Nov-09	16.35	16.71	16.29	16.55	5,503,700	16.55
13-Nov-09	16.11	16.32	16.04	16.22	2,377,200	16.22
12-Nov-09	16.12	16.26	16.04	16.06	3,150,100	16.06
11-Nov-09	16.13	16.32	16.02	16.17	3,104,400	16.17
10-Nov-09	15.91	16.15	15.90	16.02	2,372,300	16.02
9-Nov-09	16.03	16.12	15.88	16.01	2,943,700	16.01
6-Nov-09	15.88	16.00	15.77	15.90	2,316,800	15.90
5-Nov-09	15.97	16.01	15.74	15.99	2,699,800	15.99
4-Nov-09	15.91	16.03	15.63	15.65	3,633,100	15.65
3-Nov-09	15.91	15.94	15.71	15.81	2,700,300	15.81
2-Nov-09	15.88	16.16	15.74	15.91	5,155,000	15.91
30-Oct-09	16.32	16.37	15.94	16.03	5,488,000	16.03
29-Oct-09	16.30	16.43	16.21	16.38	3,638,700	16.38
28-Oct-09	16.20	16.45	16.20	16.26	3,515,200	16.26
28-Oct-09	$ 0.153 Dividend
27-Oct-09	16.44	16.67	16.36	16.40	4,202,100	16.25
26-Oct-09	16.61	16.69	16.38	16.45	3,303,900	16.30
23-Oct-09	16.70	16.86	16.50	16.61	3,581,000	16.46
22-Oct-09	16.37	16.92	16.31	16.80	4,923,200	16.64
21-Oct-09	16.60	16.79	16.46	16.50	4,658,600	16.35
20-Oct-09	16.45	16.74	16.36	16.56	5,318,000	16.41
19-Oct-09	16.35	16.58	16.23	16.55	4,379,500	16.40
16-Oct-09	15.64	16.51	15.62	16.15	8,294,500	16.00
15-Oct-09	15.65	15.87	15.54	15.87	6,063,800	15.72
14-Oct-09	15.75	15.78	15.51	15.68	4,414,800	15.53
13-Oct-09	15.55	15.64	15.48	15.63	2,725,700	15.48
12-Oct-09	15.69	15.75	15.51	15.59	2,836,900	15.44
9-Oct-09	15.57	15.74	15.49	15.69	3,650,400	15.54
8-Oct-09	15.60	15.70	15.48	15.49	3,715,600	15.35
7-Oct-09	15.25	15.50	15.15	15.50	3,818,300	15.36
6-Oct-09	15.54	15.54	15.22	15.33	3,543,800	15.19
5-Oct-09	15.35	15.45	15.25	15.42	2,444,400	15.28
2-Oct-09	15.40	15.48	15.27	15.31	3,978,800	15.17
1-Oct-09	15.40	15.66	15.35	15.35	4,282,900	15.21
30-Sep-09	15.64	15.88	15.45	15.56	4,621,600	15.41
29-Sep-09	15.94	15.99	15.79	15.79	2,423,100	15.64
28-Sep-09	15.63	15.90	15.60	15.89	2,962,900	15.74
25-Sep-09	15.67	15.76	15.55	15.66	3,054,300	15.51
24-Sep-09	15.88	15.99	15.59	15.68	2,271,100	15.53
23-Sep-09	16.00	16.11	15.81	15.81	2,364,900	15.66
22-Sep-09	16.01	16.14	15.86	16.03	1,908,700	15.88
21-Sep-09	16.23	16.23	16.00	16.03	2,195,700	15.88
18-Sep-09	16.00	16.29	16.00	16.23	2,750,500	16.08
17-Sep-09	16.13	16.34	16.07	16.14	2,754,900	15.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions