|
Closing price on 11/27/2017
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
27.00 |
| Volume |
344,714 |
| Split-adjusted Price |
24.42 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
+1.90 / +6.96%
|
29.20
|
29.20
|
27.00
|
29.20
|
29.08
|
24.42
|
344,714
|
|
|
11/24/2017
|
+1.75 / +6.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
22.84
|
18,400
|
|
|
11/23/2017
|
+1.65 / +6.90%
|
25.55
|
25.55
|
25.50
|
25.55
|
25.54
|
21.37
|
5,650
|
|
|
11/22/2017
|
+1.55 / +6.94%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.99
|
250
|
|
|
11/21/2017
|
+1.45 / +6.94%
|
22.00
|
22.35
|
22.00
|
22.35
|
22.29
|
18.69
|
3,320
|
|
|
11/20/2017
|
+1.35 / +6.91%
|
20.00
|
20.90
|
18.50
|
20.90
|
19.10
|
17.48
|
48,540
|
|
|
11/17/2017
|
-0.80 / -3.93%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
16.35
|
1,080
|
|
|
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
|
|
|