PBCT

Peoples United Financial Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Peoples United Financial Inc PBCT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.09% 10.63 18:15:54
Close Price Low Price High Price Open Price Previous Close
10.63 10.465 10.69 10.56 10.62
more quote information »

PBCT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1510.7510.04510.433,715,7320.484.73%
1 Month10.5011.2010.04510.543,439,4570.131.24%
3 Months11.18512.3610.04510.974,003,197-0.555-4.96%
6 Months13.1214.009.3711.394,369,530-2.49-18.98%
1 Year16.0317.259.3713.354,089,831-5.40-33.69%
3 Years16.9720.269.3715.703,535,928-6.34-37.36%
5 Years15.2920.269.3716.023,446,025-4.66-30.48%

PBCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 10.63 0.01 0.09% 10.56 10.69 10.465 10,098,063
Sep 17 2020 10.62 0.12 1.14% 10.27 10.66 10.27 3,999,731
Sep 16 2020 10.50 0.18 1.74% 10.35 10.66 10.27 3,968,423
Sep 15 2020 10.32 -0.27 -2.55% 10.61 10.75 10.29 3,272,230
Sep 14 2020 10.59 0.41 4.03% 10.29 10.68 10.25 3,935,908
Sep 11 2020 10.18 0.04 0.39% 10.15 10.28 10.045 3,845,867
Sep 10 2020 10.14 -0.29 -2.78% 10.47 10.505 10.13 3,975,469
Sep 09 2020 10.43 -0.12 -1.14% 10.61 10.79 10.41 3,925,012
Sep 08 2020 10.55 -0.48 -4.31% 10.92 11.20 10.45 5,274,786
Sep 04 2020 11.025 0.39 3.67% 10.89 11.12 10.69 4,201,114
Sep 03 2020 10.635 -0.02 -0.14% 10.75 11.13 10.59 3,576,763
Sep 02 2020 10.65 0.09 0.85% 10.54 10.72 10.46 2,710,450
Sep 01 2020 10.56 -0.02 -0.19% 10.55 10.755 10.405 3,784,900
Aug 31 2020 10.58 -0.11 -1.03% 10.68 10.8925 10.50 3,883,639
Aug 28 2020 10.69 -0.03 -0.28% 10.81 10.86 10.65 2,206,368
Aug 27 2020 10.72 0.26 2.49% 10.49 10.80 10.47 2,315,898
Aug 26 2020 10.46 -0.35 -3.24% 10.80 10.83 10.45 2,387,278
Aug 25 2020 10.81 0.02 0.19% 10.94 11.05 10.664 2,450,757
Aug 24 2020 10.79 0.34 3.25% 10.54 10.80 10.36 2,983,475
Aug 21 2020 10.45 -0.06 -0.57% 10.50 10.56 10.37 2,818,840
Aug 20 2020 10.51 -0.29 -2.69% 10.65 10.80 10.48 2,909,619
Aug 19 2020 10.80 -0.05 -0.46% 10.86 11.015 10.755 2,318,688
See More Historical Prices »


Your Recent History
NASDAQ
PBCT
Peoples Un..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.