|
Closing price on 12/1/2021
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
1,400 |
| Split-adjusted Price |
11.84 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.84
|
1,400
|
|
|
11/30/2021
|
+0.25 / +2.07%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.94
|
11.84
|
4,000
|
|
|
11/29/2021
|
-0.65 / -5.12%
|
12.70
|
12.70
|
12.05
|
12.05
|
12.33
|
11.60
|
1,800
|
|
|
11/26/2021
|
-0.50 / -3.79%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.30
|
12.23
|
5,300
|
|
|
11/25/2021
|
-0.95 / -6.71%
|
14.05
|
15.10
|
13.20
|
13.20
|
13.24
|
12.71
|
9,500
|
|
|
11/24/2021
|
-1.05 / -6.91%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
13.62
|
2,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.63
|
0
|
|
|
11/22/2021
|
+0.70 / +4.83%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.27
|
14.63
|
2,500
|
|
|
11/19/2021
|
+0.85 / +6.23%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.36
|
13.96
|
9,700
|
|
|
11/18/2021
|
+0.85 / +6.64%
|
13.30
|
13.65
|
13.20
|
13.65
|
13.42
|
13.14
|
7,800
|
|
|
11/17/2021
|
+0.65 / +5.35%
|
11.30
|
12.80
|
11.30
|
12.80
|
11.60
|
12.32
|
1,400
|
|
|
11/16/2021
|
+0.75 / +6.58%
|
11.30
|
12.15
|
10.65
|
12.15
|
12.06
|
11.70
|
4,300
|
|
|
11/15/2021
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.36
|
10.97
|
4,400
|
|
|
11/12/2021
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.98
|
10.70
|
10.24
|
10.30
|
1,700
|
|
|
11/11/2021
|
+0.01 / +0.10%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.63
|
6,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.62
|
100
|
|
|
11/9/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.99
|
9.99
|
10.00
|
9.62
|
300
|
|
|
11/8/2021
|
+0.50 / +5.26%
|
10.00
|
10.05
|
9.60
|
10.00
|
9.93
|
9.63
|
4,600
|
|
|
11/5/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.70
|
9.15
|
1,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
9.34
|
900
|
|
|
11/3/2021
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
9.34
|
1,500
|
|
|
11/2/2021
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.70
|
9.15
|
400
|
|
|
11/1/2021
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.35
|
9.60
|
9.49
|
9.24
|
800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.05
|
400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.05
|
200
|
|
|
10/27/2021
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.61
|
9.05
|
1,900
|
|
|
10/26/2021
|
+0.05 / +0.51%
|
9.74
|
9.80
|
9.74
|
9.80
|
9.80
|
9.43
|
200
|
|
|
10/25/2021
|
+0.35 / +3.72%
|
10.00
|
10.00
|
9.75
|
9.75
|
9.79
|
9.39
|
800
|
|
|
10/22/2021
|
-0.43 / -4.37%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.05
|
1,500
|
|
|
10/21/2021
|
+0.63 / +6.85%
|
9.20
|
9.84
|
9.20
|
9.83
|
9.74
|
9.46
|
3,900
|
|
|