|
Closing price on 2/10/2015
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
1,510 |
| Split-adjusted Price |
8.29 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
+0.10 / +0.98%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
8.29
|
1,510
|
|
|
2/9/2015
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.21
|
1,040
|
|
|
2/6/2015
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.78
|
10
|
|
|
2/5/2015
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
8.70
|
5,120
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.13
|
0
|
|
|
2/3/2015
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.13
|
10
|
|
|
2/2/2015
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.70
|
20
|
|
|
1/30/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
0
|
|
|
1/29/2015
|
+0.10 / +0.87%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.60
|
9.34
|
20
|
|
|
1/28/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
0
|
|
|
1/27/2015
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
410
|
|
|
1/26/2015
|
-0.50 / -4.35%
|
11.70
|
12.00
|
11.00
|
11.00
|
11.00
|
8.86
|
2,790
|
|
|
1/23/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
0
|
|
|
1/22/2015
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
9.26
|
30
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
8.70
|
2,500
|
|
|
1/20/2015
|
-0.80 / -6.90%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.80
|
8.70
|
600
|
|
|
1/19/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
0
|
|
|
1/16/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
0
|
|
|
1/15/2015
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
650
|
|
|
1/14/2015
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
270
|
|
|
1/13/2015
|
+0.60 / +5.36%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.80
|
9.50
|
260
|
|
|
1/12/2015
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.02
|
10
|
|
|
1/9/2015
|
+0.20 / +1.69%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
9.66
|
27,700
|
|
|
1/8/2015
|
-0.20 / -1.67%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
9.50
|
660
|
|
|
1/7/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
0
|
|
|
1/6/2015
|
+0.40 / +3.45%
|
11.30
|
12.00
|
11.00
|
12.00
|
12.00
|
9.66
|
4,520
|
|
|
1/5/2015
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.34
|
710
|
|
|
12/31/2014
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
20
|
|
|
12/30/2014
|
+0.50 / +4.17%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
10.07
|
4,010
|
|
|
12/29/2014
|
-0.50 / -4.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
9.66
|
2,840
|
|
|