PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 16.11 16.19 15.80 15.89 15.89 2,204,000
May 22, 2019 16.33 16.39 16.18 16.21 16.21 1,662,500
May 21, 2019 16.39 16.44 16.30 16.39 16.39 2,666,900
May 20, 2019 16.14 16.36 16.14 16.25 16.25 2,193,000
May 17, 2019 16.14 16.40 16.07 16.19 16.19 2,879,500
May 16, 2019 16.29 16.43 16.18 16.27 16.27 4,006,000
May 15, 2019 16.43 16.44 16.13 16.17 16.17 4,955,300
May 14, 2019 16.50 16.67 16.42 16.57 16.57 2,660,400
May 13, 2019 16.91 16.98 16.41 16.44 16.44 3,434,700
May 10, 2019 17.01 17.18 16.84 17.16 17.16 2,364,300
May 09, 2019 16.93 17.11 16.79 17.03 17.03 2,634,100
May 08, 2019 17.12 17.20 17.02 17.03 17.03 3,916,600
May 07, 2019 17.47 17.48 17.18 17.20 17.20 3,946,900
May 06, 2019 17.34 17.66 17.30 17.60 17.60 1,949,600
May 03, 2019 17.49 17.62 17.40 17.60 17.60 2,259,300
May 02, 2019 17.24 17.44 17.19 17.41 17.41 2,093,800
May 01, 2019 17.32 17.43 17.07 17.16 17.16 2,819,300
Apr 30, 2019 17.26 17.47 17.23 17.29 17.29 3,719,900
Apr 30, 2019 0.178 Dividend
Apr 29, 2019 17.28 17.60 17.28 17.55 17.37 2,873,000
Apr 26, 2019 17.15 17.31 17.05 17.26 17.08 2,704,300
Apr 25, 2019 17.18 17.30 17.04 17.12 16.95 2,307,700
Apr 24, 2019 17.18 17.27 17.01 17.23 17.06 2,402,400
Apr 23, 2019 16.67 17.19 16.67 17.18 17.01 4,439,700
Apr 22, 2019 17.07 17.08 16.52 16.64 16.47 4,121,400
Apr 18, 2019 17.33 17.33 17.03 17.13 16.96 3,501,000
Apr 17, 2019 17.46 17.46 17.07 17.33 17.15 2,622,300
Apr 16, 2019 17.01 17.38 16.98 17.36 17.18 2,760,000
Apr 15, 2019 17.24 17.25 16.89 16.97 16.80 2,118,300
Apr 12, 2019 17.00 17.25 16.88 17.20 17.03 3,269,300
Apr 11, 2019 16.89 17.00 16.77 16.90 16.73 2,083,800
Apr 10, 2019 16.71 16.81 16.57 16.81 16.64 2,364,200
Apr 09, 2019 16.83 16.93 16.66 16.69 16.52 2,948,800
Apr 08, 2019 16.91 16.99 16.83 16.89 16.72 3,275,700
Apr 05, 2019 16.85 17.03 16.74 16.92 16.75 3,943,600
Apr 04, 2019 16.67 16.90 16.62 16.83 16.66 2,720,300
Apr 03, 2019 16.83 16.93 16.61 16.69 16.52 4,009,100
Apr 02, 2019 16.73 16.85 16.63 16.70 16.53 3,405,800
Apr 01, 2019 16.50 16.75 16.47 16.72 16.55 3,657,800
Mar 29, 2019 16.68 16.76 16.37 16.44 16.27 7,712,300
Mar 28, 2019 16.33 16.59 16.33 16.57 16.40 3,022,700
Mar 27, 2019 16.26 16.43 16.17 16.36 16.19 2,917,800
Mar 26, 2019 15.92 16.31 15.92 16.29 16.12 3,335,000
Mar 25, 2019 15.90 16.03 15.73 15.84 15.68 3,067,900
Mar 22, 2019 16.39 16.41 15.78 15.89 15.73 4,556,800
Mar 21, 2019 16.47 16.70 16.39 16.49 16.32 5,822,600
Mar 20, 2019 17.15 17.20 16.70 16.72 16.55 3,021,800
Mar 19, 2019 17.65 17.68 17.12 17.16 16.99 2,934,200
Mar 18, 2019 17.42 17.62 17.41 17.60 17.42 2,159,900
Mar 15, 2019 17.38 17.55 17.34 17.36 17.18 6,041,000
Mar 14, 2019 17.41 17.49 17.34 17.47 17.29 2,582,900
Mar 13, 2019 17.39 17.45 17.29 17.39 17.21 2,621,600
Mar 12, 2019 17.40 17.47 17.26 17.30 17.12 2,778,500
Mar 11, 2019 17.21 17.40 17.16 17.38 17.20 2,618,400
Mar 08, 2019 17.02 17.20 16.97 17.16 16.99 2,696,700
Mar 07, 2019 17.32 17.39 17.02 17.10 16.93 3,289,400
Mar 06, 2019 17.68 17.74 17.37 17.40 17.22 3,514,500
Mar 05, 2019 17.71 17.77 17.43 17.71 17.53 3,983,800
Mar 04, 2019 17.87 18.03 17.65 17.72 17.54 5,126,500
Mar 01, 2019 17.88 17.94 17.69 17.90 17.72 3,518,300
Feb 28, 2019 17.78 17.85 17.74 17.76 17.58 2,625,200
Feb 27, 2019 17.58 17.78 17.53 17.76 17.58 1,640,400
Feb 26, 2019 17.66 17.76 17.55 17.59 17.41 2,060,700
Feb 25, 2019 17.83 17.89 17.66 17.69 17.51 2,327,100
Feb 22, 2019 17.58 17.72 17.58 17.69 17.51 2,255,000
Feb 21, 2019 17.67 17.71 17.55 17.64 17.46 2,992,400
Feb 20, 2019 17.48 17.72 17.43 17.70 17.52 2,178,500
Feb 19, 2019 17.31 17.57 17.25 17.53 17.35 4,230,600
Feb 15, 2019 17.10 17.35 17.02 17.34 17.16 4,746,100
Feb 14, 2019 16.94 17.03 16.86 16.95 16.78 2,744,900
Feb 13, 2019 17.20 17.22 17.06 17.09 16.92 2,741,600
Feb 12, 2019 17.10 17.22 17.01 17.14 16.97 3,204,100
Feb 11, 2019 16.81 16.99 16.79 16.97 16.80 2,080,500
Feb 08, 2019 16.90 16.98 16.66 16.82 16.65 3,134,300
Feb 07, 2019 16.79 17.06 16.77 16.99 16.82 3,905,700
Feb 06, 2019 16.63 16.81 16.62 16.73 16.56 3,650,000
Feb 05, 2019 16.72 16.74 16.56 16.72 16.55 3,899,800
Feb 04, 2019 16.56 16.71 16.43 16.69 16.52 2,876,900
Feb 01, 2019 16.39 16.60 16.35 16.58 16.41 4,713,800
Jan 31, 2019 16.52 16.55 16.05 16.38 16.21 15,010,200
Jan 31, 2019 0.175 Dividend
Jan 30, 2019 17.00 17.00 16.69 16.71 16.37 5,335,700
Jan 29, 2019 16.78 16.95 16.72 16.85 16.50 4,945,600
Jan 28, 2019 16.67 16.84 16.62 16.78 16.44 3,738,100
Jan 25, 2019 16.53 16.79 16.41 16.75 16.41 5,749,100
Jan 24, 2019 16.30 16.50 16.21 16.40 16.06 3,680,100
Jan 23, 2019 16.41 16.45 16.27 16.36 16.02 7,435,800
Jan 22, 2019 16.32 16.47 16.21 16.32 15.99 3,288,700
Jan 18, 2019 16.41 16.49 15.87 16.37 16.03 5,388,700
Jan 17, 2019 15.65 16.03 15.65 16.00 15.67 5,149,500
Jan 16, 2019 15.63 15.80 15.54 15.73 15.41 3,400,200
Jan 15, 2019 15.38 15.54 15.16 15.54 15.22 5,259,700
Jan 14, 2019 15.12 15.41 15.05 15.38 15.06 4,284,400
Jan 11, 2019 15.12 15.24 14.98 15.21 14.90 3,750,800
Jan 10, 2019 15.30 15.30 14.92 15.13 14.82 4,207,300
Jan 09, 2019 15.19 15.29 15.02 15.08 14.77 4,630,900
Jan 08, 2019 15.20 15.20 14.83 15.15 14.84 4,389,600
Jan 07, 2019 14.96 15.32 14.80 15.10 14.79 3,413,400
Jan 04, 2019 14.76 15.13 14.62 15.05 14.74 3,685,800
Jan 03, 2019 14.60 14.86 14.56 14.60 14.30 3,991,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...