|
Closing price on 11/1/2017
|
|
| Open |
34.00 |
| High |
34.20 |
| Low |
33.50 |
| Volume |
88,759 |
| Split-adjusted Price |
27.54 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+2.20 / +6.88%
|
34.00
|
34.20
|
33.50
|
34.20
|
33.98
|
27.54
|
88,759
|
|
|
10/31/2017
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.17
|
25.77
|
92,959
|
|
|
10/30/2017
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
29.78
|
24.12
|
92,859
|
|
|
10/27/2017
|
-0.70 / -2.44%
|
30.00
|
30.70
|
28.00
|
28.00
|
29.90
|
22.55
|
352,974
|
|
|
10/26/2017
|
+1.85 / +6.89%
|
28.70
|
28.70
|
26.90
|
28.70
|
28.26
|
23.11
|
97,550
|
|
|
10/25/2017
|
+1.75 / +6.97%
|
24.00
|
26.85
|
24.00
|
26.85
|
25.27
|
21.62
|
54,160
|
|
|
10/24/2017
|
+1.60 / +6.81%
|
22.10
|
25.10
|
22.10
|
25.10
|
23.70
|
20.21
|
173,429
|
|
|
10/23/2017
|
+1.50 / +6.82%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.32
|
18.92
|
1,772,391
|
|
|
10/20/2017
|
+1.00 / +4.76%
|
19.60
|
22.45
|
19.60
|
22.00
|
20.83
|
17.72
|
1,770,191
|
|
|
10/19/2017
|
-0.50 / -2.33%
|
23.00
|
23.00
|
20.20
|
21.00
|
22.62
|
16.91
|
105,410
|
|
|
10/18/2017
|
+1.40 / +6.97%
|
18.90
|
21.50
|
18.90
|
21.50
|
19.67
|
17.31
|
16,470
|
|
|
10/17/2017
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
330
|
|
|
10/16/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/12/2017
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.40
|
15.14
|
130
|
|
|
10/11/2017
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.17
|
10
|
|
|
10/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
0
|
|
|
10/6/2017
|
-1.30 / -6.47%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
1,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
0
|
|
|
10/4/2017
|
-1.40 / -6.51%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
110
|
|
|
10/3/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.31
|
0
|
|
|
10/2/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.31
|
0
|
|
|
9/29/2017
|
-1.30 / -5.70%
|
21.25
|
21.50
|
21.25
|
21.50
|
21.38
|
17.31
|
190
|
|
|
9/28/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.36
|
0
|
|
|
9/27/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.36
|
0
|
|
|
9/26/2017
|
-0.20 / -0.87%
|
21.45
|
22.80
|
21.45
|
22.80
|
22.09
|
18.36
|
860
|
|
|
9/25/2017
|
+1.25 / +5.75%
|
21.75
|
23.00
|
21.75
|
23.00
|
22.38
|
18.52
|
190
|
|
|
9/22/2017
|
+1.35 / +6.62%
|
19.10
|
21.75
|
19.10
|
21.75
|
19.61
|
17.51
|
510
|
|
|
9/21/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
10
|
|
|