|
Closing price on 12/31/2021
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
1,200 |
| Split-adjusted Price |
13.00 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.33
|
13.00
|
1,200
|
|
|
12/30/2021
|
+0.70 / +5.47%
|
13.60
|
13.65
|
12.20
|
13.50
|
13.35
|
13.00
|
2,300
|
|
|
12/29/2021
|
+0.75 / +6.22%
|
12.00
|
12.85
|
12.00
|
12.80
|
12.78
|
12.32
|
2,600
|
|
|
12/28/2021
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.79
|
11.60
|
1,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.88
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.88
|
0
|
|
|
12/23/2021
|
-0.15 / -1.31%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.10
|
10.88
|
400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
100
|
|
|
12/20/2021
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.02
|
200
|
|
|
12/17/2021
|
+0.60 / +5.50%
|
10.30
|
11.50
|
10.30
|
11.50
|
10.90
|
11.07
|
400
|
|
|
12/16/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
100
|
|
|
12/15/2021
|
-0.65 / -5.63%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
1,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
100
|
|
|
12/13/2021
|
+0.75 / +6.94%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
0
|
|
|
12/9/2021
|
-0.75 / -6.49%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.12
|
0
|
|
|
12/7/2021
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.80
|
11.55
|
11.33
|
11.12
|
700
|
|
|
12/6/2021
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
300
|
|
|
12/3/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
10.97
|
4,100
|
|
|
12/2/2021
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.98
|
11.07
|
300
|
|
|
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
|
|
|