|
Closing price on 12/22/2020
|
|
| Open |
9.11 |
| High |
9.15 |
| Low |
9.00 |
| Volume |
1,190 |
| Split-adjusted Price |
8.36 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.05 / +0.55%
|
9.11
|
9.15
|
9.00
|
9.15
|
9.07
|
8.36
|
1,190
|
|
|
12/21/2020
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
8.32
|
1,480
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.14
|
0
|
|
|
12/17/2020
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.14
|
900
|
|
|
12/16/2020
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.50
|
9.10
|
8.71
|
8.32
|
2,410
|
|
|
12/15/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.23
|
10
|
|
|
12/14/2020
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.70
|
8.70
|
8.70
|
7.95
|
6,930
|
|
|
12/11/2020
|
+0.15 / +1.74%
|
8.05
|
8.75
|
8.05
|
8.75
|
8.15
|
8.00
|
1,240
|
|
|
12/10/2020
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.50
|
7.86
|
30
|
|
|
12/9/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.77
|
50
|
|
|
12/8/2020
|
+0.39 / +4.87%
|
8.55
|
8.55
|
8.40
|
8.40
|
8.54
|
7.68
|
130
|
|
|
12/7/2020
|
-0.04 / -0.50%
|
8.61
|
8.61
|
8.01
|
8.01
|
8.07
|
7.32
|
230
|
|
|
12/4/2020
|
+0.05 / +0.63%
|
8.56
|
8.56
|
8.05
|
8.05
|
8.10
|
7.36
|
840
|
|
|
12/3/2020
|
-0.39 / -4.65%
|
8.73
|
8.73
|
8.00
|
8.00
|
8.03
|
7.31
|
230
|
|
|
12/2/2020
|
-0.61 / -6.78%
|
9.00
|
9.00
|
8.39
|
8.39
|
8.59
|
7.67
|
30
|
|
|
12/1/2020
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.83
|
8.23
|
9,010
|
|
|
11/30/2020
|
+0.50 / +5.88%
|
7.95
|
9.00
|
7.95
|
9.00
|
8.02
|
8.23
|
2,270
|
|
|
11/27/2020
|
-0.29 / -3.30%
|
8.18
|
8.98
|
8.18
|
8.50
|
8.51
|
7.77
|
150
|
|
|
11/26/2020
|
0.00 / 0.00%
|
8.77
|
8.79
|
8.77
|
8.79
|
8.79
|
8.03
|
570
|
|
|
11/25/2020
|
+0.38 / +4.52%
|
7.87
|
8.79
|
7.87
|
8.79
|
7.92
|
8.03
|
570
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
7.69
|
170
|
|
|
11/23/2020
|
0.00 / 0.00%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
7.69
|
1,180
|
|
|
11/20/2020
|
+0.02 / +0.24%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
7.69
|
180
|
|
|
11/19/2020
|
-0.61 / -6.78%
|
9.00
|
9.00
|
8.39
|
8.39
|
8.40
|
7.67
|
1,960
|
|
|
11/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.23
|
0
|
|
|
11/17/2020
|
+0.30 / +3.45%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.89
|
8.23
|
70
|
|
|
11/16/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.95
|
60
|
|
|
11/13/2020
|
+0.05 / +0.58%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.95
|
890
|
|
|
11/12/2020
|
+0.35 / +4.22%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
7.91
|
120
|
|
|
11/11/2020
|
+0.09 / +1.10%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.59
|
50
|
|
|