Closing price on 12/7/2023
|
|
Open |
8.66 |
High |
8.96 |
Low |
8.66 |
Volume |
1,600 |
Split-adjusted Price |
8.96 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2023
|
+0.31 / +3.58%
|
8.66
|
8.96
|
8.66
|
8.96
|
8.92
|
8.96
|
1,600
|
|
12/6/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
12/5/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
12/4/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.65
|
8.65
|
8.66
|
8.65
|
500
|
|
12/1/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
400
|
|
11/30/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
11/29/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
11/28/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
11/27/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
500
|
|
11/24/2023
|
-0.30 / -3.35%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
1,000
|
|
11/23/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
2,200
|
|
11/22/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
0
|
|
11/21/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
0
|
|
11/20/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
100
|
|
11/17/2023
|
-0.65 / -6.77%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
100
|
|
11/16/2023
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
11/15/2023
|
-0.69 / -6.98%
|
9.21
|
9.21
|
9.20
|
9.20
|
9.21
|
9.20
|
1,900
|
|
11/14/2023
|
+0.42 / +4.44%
|
8.86
|
9.89
|
8.86
|
9.89
|
9.38
|
9.89
|
200
|
|
11/13/2023
|
+0.57 / +6.40%
|
8.38
|
9.47
|
8.38
|
9.47
|
8.54
|
9.47
|
700
|
|
11/10/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
11/9/2023
|
-0.40 / -4.30%
|
8.72
|
8.90
|
8.71
|
8.90
|
8.72
|
8.90
|
3,200
|
|
11/8/2023
|
+0.01 / +0.11%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
9.30
|
8,300
|
|
11/7/2023
|
+0.08 / +0.87%
|
9.30
|
9.30
|
9.29
|
9.29
|
9.30
|
9.29
|
200
|
|
11/6/2023
|
-0.69 / -6.97%
|
9.22
|
9.22
|
9.21
|
9.21
|
9.21
|
9.21
|
1,200
|
|
11/3/2023
|
-0.50 / -4.81%
|
10.25
|
10.25
|
9.90
|
9.90
|
10.08
|
9.90
|
200
|
|
11/2/2023
|
+0.41 / +4.10%
|
9.99
|
10.40
|
9.99
|
10.40
|
10.33
|
10.40
|
600
|
|
11/1/2023
|
+0.65 / +6.96%
|
9.20
|
9.99
|
9.20
|
9.99
|
9.63
|
9.99
|
1,100
|
|
10/31/2023
|
+0.61 / +6.99%
|
9.34
|
9.34
|
9.00
|
9.34
|
9.25
|
9.34
|
2,900
|
|
10/30/2023
|
0.00 / 0.00%
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
700
|
|
10/27/2023
|
-0.57 / -6.13%
|
8.72
|
8.80
|
8.72
|
8.73
|
8.75
|
8.73
|
300
|
|
|