|
Closing price on 12/28/2017
|
|
| Open |
21.85 |
| High |
23.80 |
| Low |
21.85 |
| Volume |
50,280 |
| Split-adjusted Price |
18.65 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
-0.10 / -0.45%
|
21.85
|
23.80
|
21.85
|
22.30
|
22.93
|
18.65
|
50,280
|
|
|
12/27/2017
|
+0.10 / +0.45%
|
22.30
|
23.65
|
21.00
|
22.40
|
23.19
|
18.74
|
15,650
|
|
|
12/26/2017
|
-1.60 / -6.69%
|
24.00
|
24.50
|
22.30
|
22.30
|
23.51
|
18.65
|
36,660
|
|
|
12/25/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.00
|
23.90
|
23.65
|
19.99
|
6,350
|
|
|
12/22/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
19.91
|
19,500
|
|
|
12/21/2017
|
-0.20 / -0.83%
|
25.00
|
25.00
|
22.55
|
24.00
|
23.72
|
20.08
|
31,240
|
|
|
12/20/2017
|
-1.55 / -6.02%
|
27.30
|
27.55
|
24.00
|
24.20
|
25.77
|
20.24
|
34,930
|
|
|
12/19/2017
|
-0.45 / -1.72%
|
25.50
|
27.85
|
25.00
|
25.75
|
25.73
|
21.54
|
6,530
|
|
|
12/18/2017
|
-0.70 / -2.60%
|
26.30
|
27.10
|
26.20
|
26.20
|
26.74
|
21.92
|
29,800
|
|
|
12/15/2017
|
-0.70 / -2.54%
|
27.70
|
27.70
|
26.00
|
26.90
|
26.89
|
22.50
|
6,210
|
|
|
12/14/2017
|
-1.50 / -5.15%
|
29.00
|
31.00
|
27.50
|
27.60
|
28.26
|
23.09
|
15,110
|
|
|
12/13/2017
|
-1.50 / -4.90%
|
30.60
|
31.90
|
28.50
|
29.10
|
29.09
|
24.34
|
12,100
|
|
|
12/12/2017
|
-2.30 / -6.99%
|
30.60
|
34.80
|
30.60
|
30.60
|
31.48
|
25.60
|
14,200
|
|
|
12/11/2017
|
-2.45 / -6.93%
|
37.00
|
37.00
|
32.90
|
32.90
|
33.69
|
27.52
|
6,620
|
|
|
12/8/2017
|
-2.65 / -6.97%
|
38.00
|
38.00
|
35.35
|
35.35
|
35.99
|
29.57
|
336,624
|
|
|
12/7/2017
|
+1.00 / +2.70%
|
39.00
|
39.00
|
37.10
|
38.00
|
37.99
|
31.79
|
329,754
|
|
|
12/6/2017
|
+2.00 / +5.71%
|
35.00
|
37.00
|
33.00
|
37.00
|
35.37
|
30.95
|
334,284
|
|
|
12/5/2017
|
0.00 / 0.00%
|
35.00
|
37.35
|
34.00
|
35.00
|
34.82
|
29.28
|
331,904
|
|
|
12/4/2017
|
0.00 / 0.00%
|
37.45
|
37.45
|
34.30
|
35.00
|
35.27
|
29.28
|
327,484
|
|
|
12/1/2017
|
+1.70 / +5.11%
|
35.00
|
35.60
|
33.50
|
35.00
|
34.51
|
29.28
|
332,504
|
|
|
11/30/2017
|
0.00 / 0.00%
|
33.30
|
35.60
|
31.00
|
33.30
|
31.65
|
27.85
|
335,074
|
|
|
11/29/2017
|
+2.10 / +6.73%
|
33.35
|
33.35
|
31.20
|
33.30
|
33.21
|
27.85
|
330,924
|
|
|
11/28/2017
|
+2.00 / +6.85%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.10
|
26.10
|
326,054
|
|
|
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
|
|
|