People's United Financial (NQ: PBCT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.88	15.92	15.68	15.72	2,907,202	-0.17(-1.07%)
May 30, 2018	15.78	15.96	15.70	15.89	2,323,072	+0.25(+1.58%)
May 29, 2018	15.90	15.97	15.54	15.64	3,520,955	-0.38(-2.35%)
May 25, 2018		16.02	16.02	16.02	0	-0.10(-0.64%)
May 24, 2018	16.11	16.13	15.82	16.12	2,643,499	-0.01(-0.05%)
May 23, 2018	16.20	16.28	16.08	16.13	2,351,010	-0.11(-0.68%)
May 22, 2018	16.12	16.35	16.05	16.24	4,761,306	+0.17(+1.06%)
May 21, 2018	15.96	16.13	15.92	16.07	2,320,793	+0.16(+1.02%)
May 18, 2018	16.01	16.03	15.89	15.91	2,200,742	-0.15(-0.90%)
May 17, 2018	16.00	16.08	15.93	16.05	1,871,678	+0.03(+0.21%)
May 16, 2018	15.97	16.11	15.91	16.02	2,490,847	-0.01(-0.05%)
May 15, 2018	15.86	16.16	15.80	16.03	4,145,141	+0.17(+1.08%)
May 14, 2018	15.95	16.00	15.79	15.86	2,079,409	-0.06(-0.38%)
May 11, 2018	15.95	16.01	15.89	15.92	1,449,988	-0.03(-0.16%)
May 10, 2018	15.97	16.01	15.79	15.94	2,068,440	+0.03(+0.16%)
May 09, 2018	15.87	16.04	15.80	15.92	2,827,327	+0.15(+0.92%)
May 08, 2018	15.75	15.91	15.64	15.77	4,869,917	+0.00(+0.00%)
May 07, 2018	15.70	15.91	15.58	15.77	4,551,366	+0.05(+0.33%)
May 04, 2018	15.42	15.84	15.40	15.72	3,014,210	+0.15(+0.99%)
May 03, 2018	15.54	15.65	15.40	15.57	3,120,418	-0.04(-0.27%)
May 02, 2018	15.63	15.81	15.54	15.61	2,902,564	-0.09(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.