Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for PBCT stock. Download PBCT report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download PBCT report
  
Example preview: Research report for Peoples Bank Bridgeport Ct (PBCT) Research report for Peoples Bank Bridgeport Ct (PBCT) Research report for Peoples Bank Bridgeport Ct (PBCT) Research report for Peoples Bank Bridgeport Ct (PBCT)
   

Historical Prices for Peoples Bank Bridgeport Ct (PBCT)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for People's United Financial Inc. (PBCT) 
$ 15.90   -0.09 (-0.56%) Volume: 2.32 m 4:00 PM EST Nov 6, 2009
After Hours:  $ 15.90 0.00 (0.00%) Volume: 3.62 k 4:16 PM EST Nov 6, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/6/09 15.88 16.00 15.77 15.90 2,316,770 -0.09 -0.56% 15.90
11/5/09 15.97 16.01 15.74 15.99 2,699,798 0.34 2.17% 15.99
11/4/09 15.91 16.03 15.63 15.65 3,633,073 -0.16 -1.01% 15.65
11/3/09 15.91 15.94 15.71 15.81 2,700,280 -0.10 -0.63% 15.81
11/2/09 15.88 16.16 15.74 15.91 5,154,911 -0.12 -0.75% 15.91
10/30/09 16.32 16.37 15.94 16.03 5,487,987 -0.35 -2.14% 16.03
10/29/09 16.30 16.43 16.21 16.38 3,638,679 0.12 0.74% 16.38
10/28/09 16.20 16.45 16.20 16.26 3,515,109 -0.14 -0.85% 16.26
10/27/09 16.44 16.67 16.36 16.40 4,202,010 -0.05 -0.30% 16.40
10/26/09 16.61 16.69 16.38 16.45 3,302,819 -0.16 -0.96% 16.45
10/23/09 16.70 16.86 16.50 16.61 3,580,963 -0.19 -1.13% 16.61
10/22/09 16.37 16.92 16.31 16.80 4,923,124 0.30 1.82% 16.80
10/21/09 16.60 16.79 16.46 16.50 4,658,532 -0.06 -0.36% 16.50
10/20/09 16.45 16.74 16.36 16.56 5,317,951 0.01 0.06% 16.56
10/19/09 16.35 16.58 16.23 16.55 4,379,406 0.40 2.48% 16.55
10/16/09 15.64 16.51 15.62 16.15 8,294,430 0.28 1.76% 16.15
10/15/09 15.65 15.87 15.535 15.87 6,063,760 0.19 1.21% 15.87
10/14/09 15.75 15.78 15.51 15.68 4,308,607 0.05 0.32% 15.68
10/13/09 15.55 15.64 15.48 15.63 2,725,674 0.04 0.26% 15.63
10/12/09 15.69 15.75 15.51 15.59 2,836,842 -0.10 -0.64% 15.59
10/9/09 15.57 15.74 15.49 15.69 3,650,390 0.20 1.29% 15.69
10/8/09 15.60 15.7025 15.48 15.49 3,715,550 -0.01 -0.06% 15.49
10/7/09 15.25 15.50 15.15 15.50 3,818,220 0.17 1.11% 15.50
10/6/09 15.54 15.54 15.22 15.33 3,543,754 -0.09 -0.58% 15.33
10/5/09 15.35 15.45 15.25 15.42 2,444,324 0.11 0.72% 15.42
10/2/09 15.40 15.48 15.27 15.31 3,978,765 -0.04 -0.26% 15.31
10/1/09 15.40 15.66 15.35 15.35 4,282,878 -0.21 -1.35% 15.35
9/30/09 15.64 15.88 15.45 15.56 4,621,569 -0.23 -1.46% 15.56
9/29/09 15.94 15.99 15.79 15.79 2,423,035 -0.10 -0.63% 15.79
9/28/09 15.63 15.90 15.6025 15.89 2,962,897 0.23 1.47% 15.89
9/25/09 15.67 15.76 15.55 15.66 3,054,223 -0.02 -0.13% 15.66
9/24/09 15.88 15.99 15.59 15.68 2,271,088 -0.13 -0.82% 15.68
9/23/09 16.00 16.11 15.81 15.81 2,364,838 -0.22 -1.37% 15.81
9/22/09 16.01 16.14 15.86 16.03 1,908,607 0.00 0.00% 16.03
9/21/09 16.23 16.23 15.995 16.03 2,195,627 -0.20 -1.23% 16.03
9/18/09 16.00 16.29 16.00 16.23 2,750,429 0.09 0.56% 16.23
9/17/09 16.13 16.34 16.07 16.14 2,754,881 -0.10 -0.62% 16.14
9/16/09 15.98 16.30 15.90 16.24 5,546,413 0.28 1.75% 16.24
9/15/09 15.88 16.01 15.76 15.96 2,957,990 0.07 0.44% 15.96
9/14/09 15.78 15.92 15.59 15.89 2,866,698 0.02 0.13% 15.89
9/11/09 16.015 16.03 15.78 15.87 2,314,088 -0.15 -0.94% 15.87
9/10/09 15.82 16.02 15.74 16.02 2,453,341 0.14 0.88% 16.02
9/9/09 15.86 15.95 15.74 15.88 2,052,371 0.01 0.06% 15.88
9/8/09 15.83 16.00 15.74 15.87 2,404,142 0.01 0.06% 15.87
9/4/09 15.83 15.88 15.72 15.86 1,757,653 0.04 0.25% 15.86
9/3/09 15.66 15.85 15.59 15.82 2,940,372 0.14 0.89% 15.82
9/2/09 15.79 15.84 15.62 15.68 3,820,007 -0.06 -0.38% 15.68
9/1/09 16.11 16.21 15.72 15.74 3,739,463 -0.33 -2.05% 15.74
8/31/09 16.07 16.23 15.96 16.07 3,203,257 0.02 0.12% 16.07
8/28/09 16.23 16.30 15.96 16.05 2,032,143 -0.18 -1.11% 16.05
8/27/09 16.25 16.28 16.05 16.23 2,407,577 -0.01 -0.06% 16.23
8/26/09 16.20 16.43 16.14 16.24 2,622,397 0.03 0.19% 16.24
8/25/09 16.48 16.60 16.15 16.21 2,686,740 -0.13 -0.80% 16.21
8/24/09 16.51 16.55 16.30 16.34 3,721,029 -0.02 -0.12% 16.34
8/21/09 16.34 16.51 16.10 16.36 3,708,113 0.12 0.74% 16.36
8/20/09 16.18 16.42 16.07 16.24 4,468,361 -0.15 -0.92% 16.24
8/19/09 16.29 16.485 16.122 16.39 2,456,562 0.02 0.12% 16.39
8/18/09 16.66 16.6699 16.27 16.37 2,683,985 -0.17 -1.03% 16.37
8/17/09 16.24 16.65 16.23 16.54 3,942,356 -0.21 -1.25% 16.54
8/14/09 17.02 17.10 16.48 16.75 4,385,896 -0.25 -1.47% 16.75
8/13/09 16.90 17.14 16.77 17.00 3,332,676 -0.01 -0.06% 17.00
8/12/09 16.995 17.10 16.572 17.01 4,996,083 0.16 0.95% 17.01
8/11/09 17.09 17.09 16.53 16.85 3,747,645 -0.23 -1.35% 16.85
8/10/09 16.94 17.21 16.94 17.08 3,937,277 -0.02 -0.12% 17.08

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Peoples Bank Bridgeport Ct
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.