|
Closing price on 11/16/2017
|
|
| Open |
22.85 |
| High |
22.85 |
| Low |
19.95 |
| Volume |
17,160 |
| Split-adjusted Price |
17.02 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-1.05 / -4.91%
|
22.85
|
22.85
|
19.95
|
20.35
|
20.22
|
17.02
|
17,160
|
|
|
11/15/2017
|
-1.50 / -6.55%
|
24.40
|
24.40
|
21.40
|
21.40
|
21.76
|
17.90
|
10,020
|
|
|
11/14/2017
|
-1.30 / -5.37%
|
25.85
|
25.85
|
22.60
|
22.90
|
23.08
|
19.15
|
5,070
|
|
|
11/13/2017
|
-1.75 / -6.74%
|
25.00
|
27.50
|
24.15
|
24.20
|
24.63
|
20.24
|
21,680
|
|
|
11/10/2017
|
-1.90 / -6.82%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
21.71
|
2,020
|
|
|
11/9/2017
|
-2.05 / -6.86%
|
27.85
|
27.85
|
27.85
|
27.85
|
27.85
|
23.30
|
30
|
|
|
11/8/2017
|
-2.20 / -6.85%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
25.01
|
230
|
|
|
11/7/2017
|
-2.40 / -6.96%
|
32.50
|
35.90
|
32.10
|
32.10
|
33.15
|
26.85
|
8,230
|
|
|
11/6/2017
|
0.00 / 0.00%
|
36.90
|
36.90
|
34.50
|
34.50
|
36.36
|
28.86
|
110
|
|
|
11/3/2017
|
-0.60 / -1.71%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.96
|
28.86
|
88,759
|
|
|
11/2/2017
|
+0.90 / +2.63%
|
36.55
|
36.55
|
34.20
|
35.10
|
35.45
|
29.36
|
93,729
|
|
|
11/1/2017
|
+2.20 / +6.88%
|
34.00
|
34.20
|
33.50
|
34.20
|
33.98
|
28.61
|
88,759
|
|
|
10/31/2017
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.17
|
26.77
|
92,959
|
|
|
10/30/2017
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
29.78
|
25.05
|
92,859
|
|
|
10/27/2017
|
-0.70 / -2.44%
|
30.00
|
30.70
|
28.00
|
28.00
|
29.90
|
23.42
|
352,974
|
|
|
10/26/2017
|
+1.85 / +6.89%
|
28.70
|
28.70
|
26.90
|
28.70
|
28.26
|
24.01
|
97,550
|
|
|
10/25/2017
|
+1.75 / +6.97%
|
24.00
|
26.85
|
24.00
|
26.85
|
25.27
|
22.46
|
54,160
|
|
|
10/24/2017
|
+1.60 / +6.81%
|
22.10
|
25.10
|
22.10
|
25.10
|
23.70
|
21.00
|
173,429
|
|
|
10/23/2017
|
+1.50 / +6.82%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.32
|
19.66
|
1,772,391
|
|
|
10/20/2017
|
+1.00 / +4.76%
|
19.60
|
22.45
|
19.60
|
22.00
|
20.83
|
18.40
|
1,770,191
|
|
|
10/19/2017
|
-0.50 / -2.33%
|
23.00
|
23.00
|
20.20
|
21.00
|
22.62
|
17.57
|
105,410
|
|
|
10/18/2017
|
+1.40 / +6.97%
|
18.90
|
21.50
|
18.90
|
21.50
|
19.67
|
17.98
|
16,470
|
|
|
10/17/2017
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.81
|
330
|
|
|
10/16/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.73
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.73
|
0
|
|
|
10/12/2017
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.40
|
15.73
|
130
|
|
|
10/11/2017
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.72
|
10
|
|
|
10/10/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.73
|
0
|
|
|
10/9/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.73
|
0
|
|
|
10/6/2017
|
-1.30 / -6.47%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.73
|
1,000
|
|
|