|
Closing price on 12/5/2014
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
1,030 |
| Split-adjusted Price |
10.31 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.60 / +4.92%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
10.31
|
1,030
|
|
|
12/4/2014
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.30
|
12.20
|
12.20
|
9.82
|
1,470
|
|
|
12/3/2014
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
9.74
|
80,870
|
|
|
12/2/2014
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
9.18
|
37,620
|
|
|
12/1/2014
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
8.62
|
67,390
|
|
|
11/28/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
2,000
|
|
|
11/26/2014
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
460
|
|
|
11/25/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
8.46
|
78,540
|
|
|
11/24/2014
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
7.97
|
20,170
|
|
|
11/21/2014
|
+0.20 / +2.04%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
8.05
|
20
|
|
|
11/20/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
0
|
|
|
11/19/2014
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.80
|
7.89
|
10,030
|
|
|
11/18/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.81
|
3,760
|
|
|
11/17/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
1,000
|
|
|
11/14/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.89
|
2,000
|
|
|
11/13/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.89
|
1,090
|
|
|
11/12/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
10
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
10
|
|
|
11/10/2014
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.00
|
10.00
|
10.00
|
8.05
|
110
|
|
|
11/7/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.73
|
3,130
|
|
|
11/6/2014
|
-0.50 / -5.26%
|
9.50
|
10.00
|
9.00
|
9.00
|
9.00
|
7.25
|
41,250
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
70
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.65
|
110
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.90
|
10.00
|
8.90
|
9.50
|
9.50
|
7.65
|
1,500
|
|
|
10/31/2014
|
-0.50 / -5.00%
|
9.30
|
10.00
|
9.30
|
9.50
|
9.50
|
7.65
|
20
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
8.05
|
1,860
|
|
|
10/29/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.30
|
10.00
|
10.00
|
8.05
|
1,160
|
|
|
10/28/2014
|
+0.40 / +4.21%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.90
|
7.97
|
130
|
|
|
10/27/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
1,020
|
|
|