PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201718.2818.3018.1718.2018.20610,018
Oct 16, 201718.2018.3918.2018.2818.283,177,700
Oct 13, 201718.1518.3117.9818.2118.212,188,900
Oct 12, 201718.3518.4218.2418.2818.281,972,400
Oct 11, 201718.3318.3518.1818.2818.281,737,300
Oct 10, 201718.1918.3318.1518.3218.322,072,500
Oct 09, 201718.2918.2918.1318.1518.151,383,100
Oct 06, 201718.2818.3418.1318.2418.241,457,500
Oct 05, 201717.9918.2417.8618.2018.202,099,300
Oct 04, 201718.1018.2017.8917.9217.921,921,200
Oct 03, 201718.2218.2218.0418.1418.141,818,000
Oct 02, 201718.1118.2418.0118.2418.242,523,600
Sep 29, 201717.9018.2617.9018.1418.143,092,400
Sep 28, 201717.9617.9817.7217.9717.971,690,900
Sep 27, 201717.8018.0117.7017.9117.912,407,300
Sep 26, 201717.5317.6517.4717.6217.621,993,800
Sep 25, 201717.3317.5617.3217.4817.481,661,600
Sep 22, 201717.3917.4317.3217.3817.381,913,400
Sep 21, 201717.3017.4817.3017.4117.411,794,800
Sep 20, 201717.1417.3717.0217.3317.331,939,100
Sep 19, 201717.0817.2817.0117.2117.211,721,100
Sep 18, 201716.9717.1116.9517.0417.041,755,800
Sep 15, 201716.7516.9216.6616.9116.914,194,500
Sep 14, 201716.8916.9816.7416.7716.771,921,700
Sep 13, 201716.8216.9816.7816.9616.961,617,000
Sep 12, 201716.6017.0116.5816.9216.922,683,500
Sep 11, 201716.4316.7916.3616.6016.603,069,700
Sep 08, 201716.0416.3616.0416.2516.252,494,700
Sep 07, 201716.3916.4215.9716.0716.072,466,300
Sep 06, 201716.4716.5216.3216.4516.451,832,100
Sep 05, 201716.7316.7316.3416.4016.402,375,400
Sep 01, 201716.7216.9016.7016.8516.851,421,400
Aug 31, 201716.7916.8316.6916.7016.701,878,400
Aug 30, 201716.6716.8016.6216.7516.751,586,600
Aug 29, 201716.6016.7116.5216.6616.661,223,800
Aug 28, 201716.9216.9316.7116.7616.761,123,400
Aug 25, 201716.7116.9116.6716.8616.861,699,900
Aug 24, 201716.7516.7816.6516.6716.671,819,300
Aug 23, 201716.5316.8116.5016.7016.701,554,000
Aug 22, 201716.6616.7716.6516.7016.701,751,800
Aug 21, 201716.6516.6516.5116.5816.581,436,600
Aug 18, 201716.6116.7716.4916.6316.632,013,900
Aug 17, 201716.9717.0716.6116.6316.632,264,800
Aug 16, 201717.2417.2417.0217.0517.051,832,600
Aug 15, 201717.3517.3617.0917.1017.101,523,900
Aug 14, 201717.0117.2316.9717.1717.172,381,300
Aug 11, 201717.0417.1116.7716.8216.822,141,500
Aug 10, 201717.2117.2616.9816.9916.992,510,600
Aug 09, 201717.3317.4417.2317.3217.322,456,800
Aug 08, 201717.3617.7417.3617.4617.462,435,500
Aug 07, 201717.5717.5917.4017.4017.401,769,400
Aug 04, 201717.5517.7317.4917.5917.591,866,400
Aug 03, 201717.4717.5317.3817.4417.442,187,600
Aug 02, 201717.4817.5717.4017.5017.502,357,300
Aug 01, 201717.5017.5317.2617.5217.523,001,700
Jul 31, 201717.4017.5717.3317.4417.445,035,900
Jul 28, 201717.5417.6617.2917.3617.362,218,300
Jul 28, 20170.173 Dividend
Jul 27, 201717.5017.6917.4417.6817.514,297,100
Jul 26, 201717.7817.9217.4617.4917.323,591,500
Jul 25, 201717.9818.0317.8117.9017.723,700,500
Jul 24, 201717.5317.6817.5017.6617.492,492,300
Jul 21, 201717.6918.0017.4717.5117.343,676,600
Jul 20, 201717.6117.6817.4217.6417.473,525,000
Jul 19, 201717.5917.7217.5217.6217.452,456,400
Jul 18, 201717.6217.7017.5317.6217.452,556,800
Jul 17, 201717.7217.8017.6117.7417.572,405,700
Jul 14, 201717.6217.8817.4517.7917.622,725,300
Jul 13, 201717.8017.9017.7017.8117.642,004,300
Jul 12, 201717.7717.8817.6417.8017.632,949,300
Jul 11, 201717.8217.8217.6317.8017.632,414,000
Jul 10, 201717.8417.9317.7617.7917.622,129,800
Jul 07, 201717.8617.9417.7117.8617.692,215,900
Jul 06, 201717.9818.0917.7617.7917.623,073,100
Jul 05, 201718.0318.1817.8018.0217.844,268,200
Jul 03, 201717.7518.0617.7417.9817.802,062,700
Jun 30, 201717.8017.8317.5917.6617.492,771,500
Jun 29, 201717.7617.9617.4817.7117.543,274,700
Jun 28, 201717.3817.6017.3817.5217.353,034,300
Jun 27, 201717.3417.5017.2917.3017.133,213,200
Jun 26, 201717.2617.4317.1417.2917.122,576,000
Jun 23, 201717.2617.3017.1117.2217.053,570,600
Jun 22, 201717.3017.3617.2017.2117.043,717,900
Jun 21, 201717.4817.4817.2617.3217.152,769,400
Jun 20, 201717.5517.5817.4017.4717.302,572,200
Jun 19, 201717.7117.7817.5517.6417.472,192,400
Jun 16, 201717.4217.6517.4217.6217.455,542,900
Jun 15, 201717.5817.7917.5417.6517.482,403,500
Jun 14, 201717.6017.7717.4017.7517.582,903,700
Jun 13, 201717.8717.9917.6917.7917.623,275,000
Jun 12, 201717.7418.0417.7317.8317.665,031,000
Jun 09, 201717.2117.7417.1717.6717.503,220,200
Jun 08, 201716.7517.3716.7417.1216.954,667,500
Jun 07, 201716.7216.8916.6516.8216.662,626,200
Jun 06, 201716.7016.7716.5416.6416.484,537,400
Jun 05, 201716.8617.0116.8116.8216.662,783,400
Jun 02, 201716.7616.9716.6716.7816.623,011,800
Jun 01, 201716.6616.9416.5416.8916.723,627,100
May 31, 201716.7116.7816.4416.5716.417,100,800
May 30, 201716.7816.9516.6016.7016.542,309,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...