The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Peoples United Financial

  • PBCT
  • NASDAQ
  • Financial Services
  • Latest 14.94
  • Currency US$
  • Change -0.02
  • Percent Change -0.134 %
  • Volume 1,140,709
  • Thu Aug 28, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.94 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 14.96 14.85 14.93 14.94 1,140,709
Aug 27 15.03 14.92 15.02 14.96 1,484,535
Aug 26 15.02 14.89 14.93 14.99 1,261,664
Aug 25 15.00 14.86 14.97 14.92 1,166,024
Aug 22 14.94 14.85 14.91 14.88 1,308,708
Aug 21 14.97 14.75 14.76 14.94 2,099,421
Aug 20 14.78 14.66 14.69 14.76 1,120,465
Aug 19 14.76 14.67 14.67 14.73 1,366,894
Aug 18 14.75 14.62 14.75 14.71 1,481,958
Aug 15 14.85 14.54 14.78 14.63 3,323,805
Aug 14 14.76 14.59 14.59 14.76 1,896,301
Aug 13 14.69 14.54 14.60 14.60 1,406,010
Aug 12 14.63 14.49 14.53 14.53 1,570,599
Aug 11 14.58 14.43 14.47 14.53 1,467,781
Aug 8 14.53 14.40 14.43 14.51 1,581,040
Aug 7 14.61 14.34 14.56 14.40 2,784,902
Aug 6 14.54 14.37 14.37 14.54 3,524,506
Aug 5 14.48 14.33 14.37 14.40 2,654,166
Aug 4 14.44 14.24 14.33 14.41 4,998,123
Aug 1 14.61 14.30 14.52 14.32 3,423,268
Jul 31 14.70 14.48 14.64 14.52 6,035,478
Jul 30 14.93 14.69 14.82 14.74 2,612,273
Jul 29 15.05 14.92 14.94 14.94 2,463,956
Jul 28 15.01 14.88 14.95 14.95 1,972,729
Jul 25 15.01 14.84 14.95 14.98 1,928,274
Jul 24 15.00 14.85 14.94 14.93 1,876,610
Jul 23 14.98 14.78 14.79 14.84 2,472,719
Jul 22 14.96 14.80 14.92 14.83 2,103,453
Jul 21 14.95 14.66 14.79 14.88 3,928,291
Jul 18 14.92 14.61 14.78 14.81 4,683,889
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.