|
Closing price on 10/4/2023
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
0 |
| Split-adjusted Price |
8.66 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.66
|
0
|
|
|
10/3/2023
|
+0.10 / +1.12%
|
8.81
|
9.00
|
8.81
|
9.00
|
8.84
|
8.66
|
600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.57
|
0
|
|
|
9/29/2023
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.57
|
1,000
|
|
|
9/28/2023
|
-0.61 / -6.42%
|
9.38
|
9.39
|
8.89
|
8.89
|
8.96
|
8.56
|
1,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.15
|
900
|
|
|
9/26/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.15
|
0
|
|
|
9/25/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.15
|
0
|
|
|
9/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.15
|
0
|
|
|
9/21/2023
|
+0.54 / +6.03%
|
9.54
|
9.58
|
9.50
|
9.50
|
9.55
|
9.15
|
600
|
|
|
9/20/2023
|
-0.31 / -3.34%
|
9.28
|
9.28
|
8.81
|
8.96
|
8.90
|
8.63
|
1,400
|
|
|
9/19/2023
|
-0.56 / -5.70%
|
9.26
|
9.27
|
9.26
|
9.27
|
9.27
|
8.92
|
400
|
|
|
9/18/2023
|
-0.72 / -6.82%
|
9.82
|
9.83
|
9.82
|
9.83
|
9.82
|
9.46
|
900
|
|
|
9/15/2023
|
-0.25 / -2.31%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.16
|
100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
0
|
|
|
9/13/2023
|
+0.25 / +2.37%
|
11.10
|
11.10
|
9.83
|
10.80
|
9.98
|
10.40
|
2,100
|
|
|
9/12/2023
|
+0.50 / +4.98%
|
10.55
|
10.55
|
9.51
|
10.55
|
10.28
|
10.16
|
1,900
|
|
|
9/11/2023
|
+0.48 / +5.02%
|
9.57
|
10.15
|
9.15
|
10.05
|
9.94
|
9.68
|
6,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
9.21
|
100
|
|
|
9/7/2023
|
-0.28 / -2.84%
|
9.56
|
9.60
|
9.55
|
9.57
|
9.57
|
9.21
|
7,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.48
|
0
|
|
|
9/5/2023
|
+0.02 / +0.20%
|
9.90
|
9.90
|
9.85
|
9.85
|
9.86
|
9.48
|
1,100
|
|
|
8/31/2023
|
-0.72 / -6.82%
|
9.82
|
9.90
|
9.82
|
9.83
|
9.84
|
9.46
|
1,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.16
|
0
|
|
|
8/29/2023
|
+0.30 / +2.93%
|
10.25
|
10.90
|
10.25
|
10.55
|
10.31
|
10.16
|
3,200
|
|
|
8/28/2023
|
-0.75 / -6.82%
|
10.25
|
10.35
|
10.25
|
10.25
|
10.26
|
9.87
|
7,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
0
|
|
|
8/24/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
0
|
|
|
8/23/2023
|
+0.55 / +5.26%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.68
|
10.59
|
9,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.06
|
100
|
|
|