|
Closing price on 1/9/2015
|
|
| Open |
11.00 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
27,700 |
| Split-adjusted Price |
9.66 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.20 / +1.69%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
9.66
|
27,700
|
|
|
1/8/2015
|
-0.20 / -1.67%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
9.50
|
660
|
|
|
1/7/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
0
|
|
|
1/6/2015
|
+0.40 / +3.45%
|
11.30
|
12.00
|
11.00
|
12.00
|
12.00
|
9.66
|
4,520
|
|
|
1/5/2015
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
710
|
|
|
12/31/2014
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
20
|
|
|
12/30/2014
|
+0.50 / +4.17%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
10.07
|
4,010
|
|
|
12/29/2014
|
-0.50 / -4.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
9.66
|
2,840
|
|
|
12/26/2014
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
10.07
|
30
|
|
|
12/25/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
12/24/2014
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
40
|
|
|
12/23/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.15
|
0
|
|
|
12/22/2014
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.15
|
10
|
|
|
12/19/2014
|
+0.30 / +2.50%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
9.90
|
110
|
|
|
12/18/2014
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
17,890
|
|
|
12/17/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.10
|
270
|
|
|
12/16/2014
|
-0.50 / -4.50%
|
11.80
|
11.80
|
10.60
|
10.60
|
10.60
|
8.54
|
36,300
|
|
|
12/15/2014
|
-0.80 / -6.72%
|
11.10
|
12.50
|
11.10
|
11.10
|
11.10
|
8.94
|
70
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.58
|
10
|
|
|
12/11/2014
|
-0.70 / -5.56%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
9.58
|
40
|
|
|
12/10/2014
|
-0.20 / -1.56%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
10.15
|
830
|
|
|
12/9/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
10.31
|
3,290
|
|
|
12/8/2014
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
10.31
|
30
|
|
|
12/5/2014
|
+0.60 / +4.92%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
10.31
|
1,030
|
|
|
12/4/2014
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.30
|
12.20
|
12.20
|
9.82
|
1,470
|
|
|
12/3/2014
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
9.74
|
80,870
|
|
|
12/2/2014
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
9.18
|
37,620
|
|
|
12/1/2014
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
8.62
|
67,390
|
|
|
11/28/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
2,000
|
|
|