|
Closing price on 1/17/2018
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.00 |
| Volume |
16,100 |
| Split-adjusted Price |
21.74 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.90 / -3.23%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.27
|
21.74
|
16,100
|
|
|
1/16/2018
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.10
|
27.90
|
27.39
|
22.47
|
5,950
|
|
|
1/15/2018
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.30
|
28.10
|
27.96
|
22.63
|
930
|
|
|
1/12/2018
|
+1.80 / +6.82%
|
28.00
|
28.20
|
27.00
|
28.20
|
27.57
|
22.71
|
13,310
|
|
|
1/11/2018
|
-1.20 / -4.35%
|
29.50
|
29.50
|
26.40
|
26.40
|
27.88
|
21.26
|
13,810
|
|
|
1/10/2018
|
+1.10 / +4.15%
|
26.50
|
27.60
|
26.50
|
27.60
|
26.99
|
22.22
|
5,150
|
|
|
1/9/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.23
|
21.34
|
14,260
|
|
|
1/8/2018
|
-1.50 / -5.36%
|
27.20
|
28.30
|
26.50
|
26.50
|
26.84
|
21.34
|
5,700
|
|
|
1/5/2018
|
-1.00 / -3.45%
|
31.00
|
31.00
|
27.00
|
28.00
|
28.40
|
22.55
|
24,470
|
|
|
1/4/2018
|
+1.75 / +6.42%
|
29.15
|
29.15
|
29.00
|
29.00
|
29.15
|
23.35
|
25,010
|
|
|
1/3/2018
|
+1.75 / +6.86%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
21.94
|
5,300
|
|
|
1/2/2018
|
+1.65 / +6.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.53
|
1,080
|
|
|
12/29/2017
|
+1.55 / +6.95%
|
23.65
|
23.85
|
23.65
|
23.85
|
23.80
|
19.21
|
23,530
|
|
|
12/28/2017
|
-0.10 / -0.45%
|
21.85
|
23.80
|
21.85
|
22.30
|
22.93
|
17.96
|
50,280
|
|
|
12/27/2017
|
+0.10 / +0.45%
|
22.30
|
23.65
|
21.00
|
22.40
|
23.19
|
18.04
|
15,650
|
|
|
12/26/2017
|
-1.60 / -6.69%
|
24.00
|
24.50
|
22.30
|
22.30
|
23.51
|
17.96
|
36,660
|
|
|
12/25/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.00
|
23.90
|
23.65
|
19.25
|
6,350
|
|
|
12/22/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
19.16
|
19,500
|
|
|
12/21/2017
|
-0.20 / -0.83%
|
25.00
|
25.00
|
22.55
|
24.00
|
23.72
|
19.33
|
31,240
|
|
|
12/20/2017
|
-1.55 / -6.02%
|
27.30
|
27.55
|
24.00
|
24.20
|
25.77
|
19.49
|
34,930
|
|
|
12/19/2017
|
-0.45 / -1.72%
|
25.50
|
27.85
|
25.00
|
25.75
|
25.73
|
20.74
|
6,530
|
|
|
12/18/2017
|
-0.70 / -2.60%
|
26.30
|
27.10
|
26.20
|
26.20
|
26.74
|
21.10
|
29,800
|
|
|
12/15/2017
|
-0.70 / -2.54%
|
27.70
|
27.70
|
26.00
|
26.90
|
26.89
|
21.66
|
6,210
|
|
|
12/14/2017
|
-1.50 / -5.15%
|
29.00
|
31.00
|
27.50
|
27.60
|
28.26
|
22.22
|
15,110
|
|
|
12/13/2017
|
-1.50 / -4.90%
|
30.60
|
31.90
|
28.50
|
29.10
|
29.09
|
23.43
|
12,100
|
|
|
12/12/2017
|
-2.30 / -6.99%
|
30.60
|
34.80
|
30.60
|
30.60
|
31.48
|
24.64
|
14,200
|
|
|
12/11/2017
|
-2.45 / -6.93%
|
37.00
|
37.00
|
32.90
|
32.90
|
33.69
|
26.49
|
6,620
|
|
|
12/8/2017
|
-2.65 / -6.97%
|
38.00
|
38.00
|
35.35
|
35.35
|
35.99
|
28.47
|
336,624
|
|
|
12/7/2017
|
+1.00 / +2.70%
|
39.00
|
39.00
|
37.10
|
38.00
|
37.99
|
30.60
|
329,754
|
|
|
12/6/2017
|
+2.00 / +5.71%
|
35.00
|
37.00
|
33.00
|
37.00
|
35.37
|
29.79
|
334,284
|
|
|