|
Closing price on 10/22/2018
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
2,610 |
| Split-adjusted Price |
10.87 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.30 / -2.17%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.03
|
10.87
|
2,610
|
|
|
10/19/2018
|
-1.00 / -6.76%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
11.11
|
220
|
|
|
10/18/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
0
|
|
|
10/17/2018
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
10
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
0
|
|
|
10/15/2018
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
500
|
|
|
10/12/2018
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.52
|
60
|
|
|
10/11/2018
|
-1.00 / -6.94%
|
14.10
|
15.00
|
13.40
|
13.40
|
14.16
|
10.79
|
2,260
|
|
|
10/10/2018
|
-1.05 / -6.80%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.60
|
70
|
|
|
10/9/2018
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
12.44
|
460
|
|
|
10/8/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
0
|
|
|
10/5/2018
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
10
|
|
|
10/4/2018
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.71
|
12.56
|
4,710
|
|
|
10/3/2018
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.24
|
12.08
|
21,070
|
|
|
10/2/2018
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
11.35
|
240
|
|
|
10/1/2018
|
+0.80 / +6.02%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.55
|
11.35
|
1,010
|
|
|
9/28/2018
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
9,300
|
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.65
|
11.43
|
80
|
|
|
9/26/2018
|
-0.75 / -5.02%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.43
|
20
|
|
|
9/25/2018
|
-0.20 / -1.32%
|
15.95
|
15.95
|
14.20
|
14.95
|
14.42
|
12.04
|
1,040
|
|
|
9/24/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
12.20
|
0
|
|
|
9/21/2018
|
-1.10 / -6.77%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
12.20
|
10
|
|
|
9/20/2018
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
13.09
|
0
|
|
|
9/19/2018
|
+0.85 / +5.52%
|
15.85
|
16.25
|
15.85
|
16.25
|
16.05
|
13.09
|
90
|
|
|
9/18/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.40
|
0
|
|
|
9/17/2018
|
+0.70 / +4.76%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.46
|
12.40
|
7,570
|
|
|
9/14/2018
|
+0.20 / +1.38%
|
13.80
|
15.40
|
13.80
|
14.70
|
14.43
|
11.84
|
160
|
|
|
9/13/2018
|
-0.50 / -3.33%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.25
|
11.68
|
420
|
|
|
9/12/2018
|
+0.40 / +2.74%
|
15.15
|
15.60
|
14.90
|
15.00
|
15.19
|
12.08
|
2,830
|
|
|
9/11/2018
|
+0.95 / +6.96%
|
14.05
|
14.60
|
13.70
|
14.60
|
14.24
|
11.76
|
250
|
|
|