|
Closing price on 10/27/2014
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
1,020 |
| Split-adjusted Price |
7.65 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
1,020
|
|
|
10/24/2014
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.50
|
7.65
|
12,420
|
|
|
10/23/2014
|
-0.50 / -5.21%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.10
|
7.33
|
70
|
|
|
10/22/2014
|
+0.60 / +6.67%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.60
|
7.73
|
13,520
|
|
|
10/21/2014
|
-0.10 / -1.10%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
7.25
|
6,240
|
|
|
10/20/2014
|
-0.30 / -3.19%
|
8.80
|
9.90
|
8.80
|
9.10
|
9.10
|
7.33
|
220
|
|
|
10/17/2014
|
-0.50 / -5.05%
|
10.50
|
10.50
|
9.30
|
9.40
|
9.40
|
7.57
|
14,790
|
|
|
10/16/2014
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.97
|
10
|
|
|
10/15/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.73
|
13,580
|
|
|
10/14/2014
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.00
|
9.00
|
7.25
|
15,840
|
|
|
10/13/2014
|
-0.10 / -1.10%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
7.25
|
56,290
|
|
|
10/10/2014
|
-0.20 / -2.15%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.10
|
7.33
|
470
|
|
|
10/9/2014
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.49
|
10
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
7.89
|
28,160
|
|
|
10/7/2014
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
7.89
|
11,200
|
|
|
10/6/2014
|
+0.50 / +5.56%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.50
|
7.65
|
88,830
|
|
|
10/3/2014
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
7.25
|
20
|
|
|
10/2/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
7.57
|
6,150
|
|
|
10/1/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.20
|
7.41
|
28,370
|
|
|
9/30/2014
|
-0.40 / -4.44%
|
9.00
|
9.40
|
8.60
|
8.60
|
8.60
|
6.93
|
5,540
|
|
|
9/29/2014
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.25
|
12,600
|
|
|
9/26/2014
|
+0.30 / +3.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
7.57
|
60
|
|
|
9/25/2014
|
+0.10 / +1.11%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
7.33
|
8,250
|
|
|
9/24/2014
|
-0.50 / -5.26%
|
8.90
|
9.60
|
8.90
|
9.00
|
9.00
|
7.25
|
13,630
|
|
|
9/23/2014
|
+0.20 / +2.15%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
7.65
|
100
|
|
|
9/22/2014
|
+0.50 / +5.68%
|
8.30
|
9.30
|
8.30
|
9.30
|
9.30
|
7.49
|
290
|
|
|
9/19/2014
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
7.09
|
49,110
|
|
|
9/18/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
9.30
|
9.30
|
7.49
|
8,120
|
|
|
9/17/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.30
|
7.49
|
24,010
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
7.41
|
930
|
|
|