PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201819.6019.9919.5419.7619.762,179,900
Feb 20, 201819.8119.9019.5219.6219.622,071,600
Feb 16, 201819.6419.9119.6419.8419.842,754,000
Feb 15, 201819.6619.8019.6119.7419.742,684,300
Feb 14, 201819.0819.6119.0219.5819.582,521,500
Feb 13, 201818.9919.1518.9319.1319.131,923,000
Feb 12, 201818.9719.2618.8619.0719.072,095,300
Feb 09, 201818.9419.0418.4218.9118.914,113,700
Feb 08, 201819.1919.1918.5618.5618.563,106,300
Feb 07, 201819.0519.3918.9719.2019.203,538,000
Feb 06, 201818.6519.2018.2819.1219.125,110,400
Feb 05, 201819.5519.7119.0119.0119.016,518,400
Feb 02, 201819.7419.9919.6019.6319.633,028,200
Feb 01, 201819.6219.8319.5219.8119.812,966,500
Jan 31, 201819.5919.7519.4919.6719.676,455,600
Jan 31, 20180.173 Dividend
Jan 30, 201819.7119.9319.6519.6619.493,315,600
Jan 29, 201819.9219.9919.7319.7619.592,300,100
Jan 26, 201819.9220.0019.7519.9219.742,181,500
Jan 25, 201819.9920.0519.8619.9119.734,205,200
Jan 24, 201820.1120.1419.8519.9419.762,084,100
Jan 23, 201819.8720.1119.8320.0619.882,739,400
Jan 22, 201819.9520.0719.8220.0219.843,973,900
Jan 19, 201819.8720.1219.5820.0819.906,113,000
Jan 18, 201819.4419.5619.3219.4319.263,653,000
Jan 17, 201819.4819.5119.2419.4519.282,497,000
Jan 16, 201819.6019.6019.3019.3919.222,783,400
Jan 12, 201819.5519.6319.4119.4819.312,098,700
Jan 11, 201819.3819.4919.2519.4819.311,829,300
Jan 10, 201819.1719.5019.0819.2519.082,180,700
Jan 09, 201819.0419.3519.0019.0718.902,768,400
Jan 08, 201818.9318.9818.7518.9718.802,626,300
Jan 05, 201818.9218.9918.8018.9418.772,132,100
Jan 04, 201818.8619.0118.7918.8418.672,262,700
Jan 03, 201818.7318.8018.5718.7218.562,472,100
Jan 02, 201818.8318.9318.6518.8018.632,783,800
Dec 29, 201718.9519.0118.7018.7018.541,803,000
Dec 28, 201718.8118.9318.7318.9218.751,812,500
Dec 27, 201718.9018.9518.7418.7818.611,711,300
Dec 26, 201718.9119.0418.8018.8718.701,341,000
Dec 22, 201719.1019.1018.8418.9218.751,363,800
Dec 21, 201718.9719.0918.9019.0218.852,545,700
Dec 20, 201719.1419.1818.7218.8718.702,605,700
Dec 19, 201719.1419.2018.9319.0418.873,475,700
Dec 18, 201718.9919.1018.8619.0018.832,880,200
Dec 15, 201718.5719.1118.5318.8118.649,827,800
Dec 14, 201718.7018.8418.4818.5018.343,515,100
Dec 13, 201718.7818.9218.5718.6718.512,783,700
Dec 12, 201718.6818.8318.5818.7418.581,734,000
Dec 11, 201718.8218.8718.5918.6618.501,947,600
Dec 08, 201719.0019.0018.6618.8418.672,081,300
Dec 07, 201718.7819.0118.6818.8918.721,475,000
Dec 06, 201718.9019.2218.8018.8218.652,142,200
Dec 05, 201719.3019.4218.8818.9518.782,550,300
Dec 04, 201719.0719.4019.0419.2519.084,720,100
Dec 01, 201719.0119.1718.2718.9118.744,153,900
Nov 30, 201719.4019.5019.0219.0218.853,562,100
Nov 29, 201718.8619.3518.8319.2619.093,721,100
Nov 28, 201718.1918.7318.1618.7118.552,543,500
Nov 27, 201718.1318.2718.1118.1718.011,125,400
Nov 24, 201718.2718.2718.1218.1217.96605,600
Nov 22, 201718.1618.3118.1218.2018.041,817,600
Nov 21, 201718.3618.3618.1618.1918.032,051,400
Nov 20, 201718.1918.3318.0918.3318.171,810,600
Nov 17, 201718.0318.2417.9818.1718.011,580,500
Nov 16, 201718.3018.3218.1118.1117.951,712,500
Nov 15, 201718.1218.3718.0318.2018.043,169,000
Nov 14, 201718.0918.3918.0918.2818.122,421,100
Nov 13, 201717.6318.2317.5818.2118.053,747,400
Nov 10, 201717.7617.8817.6517.7117.552,067,700
Nov 09, 201717.8817.9717.6517.7617.602,495,600
Nov 08, 201717.9918.1217.7917.9517.792,212,800
Nov 07, 201718.3818.4217.9918.0517.893,032,300
Nov 06, 201718.4418.4718.3218.4218.262,485,100
Nov 03, 201718.5418.6018.3318.4918.331,795,800
Nov 02, 201718.4918.6618.3618.6218.461,908,700
Nov 01, 201718.7518.7818.4618.5318.371,929,400
Oct 31, 201718.5218.8218.4018.6618.504,263,500
Oct 31, 20170.173 Dividend
Oct 30, 201718.8318.8918.5618.6318.292,347,400
Oct 27, 201718.8018.9518.7018.9218.581,930,900
Oct 26, 201718.6718.9018.6518.8518.511,685,600
Oct 25, 201718.8318.8618.5518.6818.342,301,300
Oct 24, 201718.7919.0618.7718.8418.504,568,500
Oct 23, 201718.9018.9518.6518.7518.413,895,300
Oct 20, 201719.3619.3618.7518.8918.553,267,500
Oct 19, 201718.1018.4118.1018.3618.032,187,600
Oct 18, 201718.1218.2718.1118.2417.911,269,900
Oct 17, 201718.2818.3018.0618.0917.761,959,800
Oct 16, 201718.2018.3918.2018.2817.953,177,700
Oct 13, 201718.1518.3117.9818.2117.882,188,900
Oct 12, 201718.3518.4218.2418.2817.951,972,400
Oct 11, 201718.3318.3518.1818.2817.951,737,300
Oct 10, 201718.1918.3318.1518.3217.992,072,500
Oct 09, 201718.2918.2918.1318.1517.821,383,100
Oct 06, 201718.2818.3418.1318.2417.911,457,500
Oct 05, 201717.9918.2417.8618.2017.872,099,300
Oct 04, 201718.1018.2017.8917.9217.601,921,200
Oct 03, 201718.2218.2218.0418.1417.811,818,000
Oct 02, 201718.1118.2418.0118.2417.912,523,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...