|
Closing price on 10/3/2016
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
470 |
| Split-adjusted Price |
13.05 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.20 / +1.25%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.43
|
13.05
|
470
|
|
|
9/30/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
4,970
|
|
|
9/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
0
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
210
|
|
|
9/27/2016
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
12.88
|
140
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
0
|
|
|
9/22/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
500
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.48
|
0
|
|
|
9/20/2016
|
-1.05 / -6.34%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.48
|
360
|
|
|
9/19/2016
|
+1.05 / +6.77%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.33
|
10
|
|
|
9/16/2016
|
+0.15 / +0.98%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.48
|
200
|
|
|
9/15/2016
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.36
|
100
|
|
|
9/14/2016
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.56
|
10
|
|
|
9/13/2016
|
+0.85 / +6.75%
|
13.00
|
13.45
|
13.00
|
13.45
|
13.23
|
10.83
|
1,790
|
|
|
9/12/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.15
|
60
|
|
|
9/9/2016
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.15
|
10
|
|
|
9/8/2016
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
30
|
|
|
9/7/2016
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.94
|
1,194,069
|
|
|
9/6/2016
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.37
|
10
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
482,280
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
1,136,081
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
0
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
1,300,000
|
|
|
8/26/2016
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.57
|
7.89
|
2,200,230
|
|
|
8/25/2016
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.49
|
1,120
|
|
|
8/24/2016
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
10
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.57
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.57
|
0
|
|
|