|
Closing price on 10/4/2024
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
1,200 |
| Split-adjusted Price |
12.27 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.25 / +2.00%
|
12.50
|
12.80
|
12.50
|
12.75
|
12.65
|
12.27
|
1,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
0
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
0
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
600
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
500
|
|
|
9/27/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.60
|
12.50
|
12.13
|
1,600
|
|
|
9/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.13
|
0
|
|
|
9/24/2024
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.31
|
12.13
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/18/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.73
|
11.36
|
2,600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
11.07
|
1,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.07
|
0
|
|
|
9/13/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.07
|
800
|
|
|
9/12/2024
|
+0.25 / +2.23%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.43
|
11.02
|
300
|
|
|
9/11/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.19
|
10.78
|
1,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
200
|
|
|
9/9/2024
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.20
|
200
|
|
|
9/5/2024
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.45
|
10.60
|
10.56
|
10.20
|
2,900
|
|
|
9/4/2024
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.01
|
500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
500
|
|
|
8/29/2024
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
1,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
2,514,869
|
|
|
8/26/2024
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.03
|
9.82
|
4,800
|
|
|
8/23/2024
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.11
|
200
|
|
|
8/22/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
9.63
|
200
|
|
|