|
Closing price on 1/19/2022
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
1,900 |
| Split-adjusted Price |
9.53 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
1,900
|
|
|
1/18/2022
|
-0.50 / -4.50%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.54
|
10.20
|
700
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
10.69
|
400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
0
|
|
|
1/13/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
2,400
|
|
|
1/12/2022
|
-0.85 / -6.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.50
|
11.55
|
400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
4,100
|
|
|
1/7/2022
|
+0.80 / +6.64%
|
11.25
|
12.85
|
11.25
|
12.85
|
12.85
|
12.37
|
300
|
|
|
1/6/2022
|
-0.80 / -6.23%
|
13.70
|
13.70
|
12.00
|
12.05
|
12.42
|
11.60
|
1,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
500
|
|
|
1/4/2022
|
-0.65 / -4.81%
|
12.60
|
13.00
|
12.60
|
12.85
|
12.84
|
12.37
|
5,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.33
|
13.00
|
1,200
|
|
|
12/30/2021
|
+0.70 / +5.47%
|
13.60
|
13.65
|
12.20
|
13.50
|
13.35
|
13.00
|
2,300
|
|
|
12/29/2021
|
+0.75 / +6.22%
|
12.00
|
12.85
|
12.00
|
12.80
|
12.78
|
12.32
|
2,600
|
|
|
12/28/2021
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.79
|
11.60
|
1,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.88
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.88
|
0
|
|
|
12/23/2021
|
-0.15 / -1.31%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.10
|
10.88
|
400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
100
|
|
|
12/20/2021
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
200
|
|
|
12/17/2021
|
+0.60 / +5.50%
|
10.30
|
11.50
|
10.30
|
11.50
|
10.90
|
11.07
|
400
|
|
|
12/16/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
100
|
|
|
12/15/2021
|
-0.65 / -5.63%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
1,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
100
|
|
|
12/13/2021
|
+0.75 / +6.94%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
0
|
|
|
12/9/2021
|
-0.75 / -6.49%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
0
|
|
|