|
Closing price on 11/5/2018
|
|
| Open |
16.35 |
| High |
16.35 |
| Low |
16.00 |
| Volume |
3,430 |
| Split-adjusted Price |
13.17 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.95 / +6.17%
|
16.35
|
16.35
|
16.00
|
16.35
|
16.03
|
13.17
|
3,430
|
|
|
11/2/2018
|
+0.90 / +6.21%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
12.40
|
1,010
|
|
|
11/1/2018
|
-1.05 / -6.75%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
40
|
|
|
10/31/2018
|
-1.15 / -6.89%
|
15.70
|
15.70
|
15.55
|
15.55
|
15.63
|
12.52
|
750
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.45
|
0
|
|
|
10/29/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.00
|
16.70
|
16.63
|
13.45
|
390
|
|
|
10/26/2018
|
+1.00 / +6.29%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.20
|
13.61
|
150
|
|
|
10/25/2018
|
+0.95 / +6.35%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.80
|
300
|
|
|
10/24/2018
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.80
|
14.95
|
14.91
|
12.04
|
10,130
|
|
|
10/23/2018
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.27
|
20
|
|
|
10/22/2018
|
-0.30 / -2.17%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.03
|
10.87
|
2,610
|
|
|
10/19/2018
|
-1.00 / -6.76%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
11.11
|
220
|
|
|
10/18/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
0
|
|
|
10/17/2018
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
10
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
0
|
|
|
10/15/2018
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
500
|
|
|
10/12/2018
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.52
|
60
|
|
|
10/11/2018
|
-1.00 / -6.94%
|
14.10
|
15.00
|
13.40
|
13.40
|
14.16
|
10.79
|
2,260
|
|
|
10/10/2018
|
-1.05 / -6.80%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.60
|
70
|
|
|
10/9/2018
|
-1.15 / -6.93%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
12.44
|
460
|
|
|
10/8/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
0
|
|
|
10/5/2018
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
10
|
|
|
10/4/2018
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.71
|
12.56
|
4,710
|
|
|
10/3/2018
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.24
|
12.08
|
21,070
|
|
|
10/2/2018
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
11.35
|
240
|
|
|
10/1/2018
|
+0.80 / +6.02%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.55
|
11.35
|
1,010
|
|
|
9/28/2018
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
9,300
|
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.65
|
11.43
|
80
|
|
|
9/26/2018
|
-0.75 / -5.02%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.43
|
20
|
|
|
9/25/2018
|
-0.20 / -1.32%
|
15.95
|
15.95
|
14.20
|
14.95
|
14.42
|
12.04
|
1,040
|
|
|