The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Peoples United Financial

  • PBCT
  • NASDAQ
  • Financial Services
  • Latest 15.07
  • Currency US$
  • Change -0.005
  • Percent Change -0.033 %
  • Volume 2,784,589
  • Thu Jul 10, 2014 02:10 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: 15.06 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 15.12 14.99 15.05 15.06 2,791,647
Jul 9 15.22 15.06 15.18 15.08 2,808,720
Jul 8 15.21 15.05 15.21 15.10 3,214,682
Jul 7 15.28 15.13 15.22 15.18 2,503,167
Jul 3 15.30 15.17 15.22 15.28 1,345,465
Jul 2 15.27 15.07 15.23 15.13 2,147,531
Jul 1 15.32 15.15 15.22 15.23 2,797,894
Jun 30 15.22 15.00 15.09 15.17 3,768,814
Jun 27 15.23 15.02 15.02 15.14 2,942,889
Jun 26 15.18 14.99 15.02 15.07 3,090,702
Jun 25 15.07 14.87 14.90 15.05 3,910,809
Jun 24 15.00 14.86 14.89 14.92 4,751,118
Jun 23 15.00 14.88 14.94 14.96 2,625,401
Jun 20 14.98 14.85 14.89 14.95 4,252,985
Jun 19 15.00 14.81 14.94 14.89 4,975,560
Jun 18 14.96 14.79 14.84 14.95 4,504,968
Jun 17 14.93 14.72 14.75 14.87 3,040,963
Jun 16 14.84 14.75 14.77 14.81 3,556,550
Jun 13 14.92 14.76 14.86 14.82 2,549,320
Jun 12 14.92 14.74 14.85 14.82 7,400,484
Jun 11 14.95 14.81 14.85 14.89 4,561,701
Jun 10 15.00 14.85 14.90 14.91 2,694,752
Jun 9 15.00 14.82 14.82 14.92 1,740,243
Jun 6 14.93 14.67 14.70 14.86 4,460,292
Jun 5 14.70 14.46 14.53 14.70 1,972,526
Jun 4 14.59 14.37 14.52 14.47 2,117,304
Jun 3 14.60 14.31 14.47 14.55 1,366,129
Jun 2 14.53 14.29 14.46 14.53 1,979,465
May 30 14.55 14.31 14.38 14.37 2,789,132
May 29 14.54 14.29 14.48 14.38 2,139,182