Closing price on 10/4/2018
|
|
Open |
16.00 |
High |
16.00 |
Low |
15.60 |
Volume |
4,710 |
Split-adjusted Price |
13.05 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2018
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.71
|
13.05
|
4,710
|
|
10/3/2018
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.24
|
12.55
|
21,070
|
|
10/2/2018
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
11.79
|
240
|
|
10/1/2018
|
+0.80 / +6.02%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.55
|
11.79
|
1,010
|
|
9/28/2018
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.12
|
9,300
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.65
|
11.88
|
80
|
|
9/26/2018
|
-0.75 / -5.02%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.88
|
20
|
|
9/25/2018
|
-0.20 / -1.32%
|
15.95
|
15.95
|
14.20
|
14.95
|
14.42
|
12.51
|
1,040
|
|
9/24/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
12.67
|
0
|
|
9/21/2018
|
-1.10 / -6.77%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
12.67
|
10
|
|
9/20/2018
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
13.59
|
0
|
|
9/19/2018
|
+0.85 / +5.52%
|
15.85
|
16.25
|
15.85
|
16.25
|
16.05
|
13.59
|
90
|
|
9/18/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.88
|
0
|
|
9/17/2018
|
+0.70 / +4.76%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.46
|
12.88
|
7,570
|
|
9/14/2018
|
+0.20 / +1.38%
|
13.80
|
15.40
|
13.80
|
14.70
|
14.43
|
12.30
|
160
|
|
9/13/2018
|
-0.50 / -3.33%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.25
|
12.13
|
420
|
|
9/12/2018
|
+0.40 / +2.74%
|
15.15
|
15.60
|
14.90
|
15.00
|
15.19
|
12.55
|
2,830
|
|
9/11/2018
|
+0.95 / +6.96%
|
14.05
|
14.60
|
13.70
|
14.60
|
14.24
|
12.21
|
250
|
|
9/10/2018
|
+0.65 / +5.00%
|
13.70
|
13.70
|
13.10
|
13.65
|
13.54
|
11.42
|
50
|
|
9/7/2018
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.87
|
60
|
|
9/6/2018
|
+0.30 / +2.22%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.40
|
11.54
|
720
|
|
9/5/2018
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.29
|
500
|
|
9/4/2018
|
-0.55 / -4.03%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.65
|
10.96
|
350
|
|
8/31/2018
|
-0.15 / -1.09%
|
13.50
|
13.95
|
12.90
|
13.65
|
13.50
|
11.42
|
3,030
|
|
8/30/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.54
|
0
|
|
8/29/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.54
|
0
|
|
8/28/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.54
|
0
|
|
8/27/2018
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
11.54
|
20
|
|
8/24/2018
|
-0.10 / -0.71%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.29
|
11.63
|
3,010
|
|
8/23/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.71
|
0
|
|
|