|
Closing price on 2/11/2022
|
|
| Open |
9.50 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
700 |
| Split-adjusted Price |
10.01 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+0.40 / +4.00%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.89
|
10.01
|
700
|
|
|
2/10/2022
|
+0.55 / +5.82%
|
9.45
|
10.10
|
9.45
|
10.00
|
9.91
|
9.63
|
500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
300
|
|
|
2/8/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
800
|
|
|
2/7/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
1,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.10
|
100
|
|
|
1/24/2022
|
-0.45 / -4.55%
|
9.21
|
9.45
|
9.21
|
9.45
|
9.45
|
9.10
|
200
|
|
|
1/21/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
0
|
|
|
1/19/2022
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
1,900
|
|
|
1/18/2022
|
-0.50 / -4.50%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.54
|
10.20
|
700
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
10.69
|
400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
0
|
|
|
1/13/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
2,400
|
|
|
1/12/2022
|
-0.85 / -6.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.50
|
11.55
|
400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
4,100
|
|
|
1/7/2022
|
+0.80 / +6.64%
|
11.25
|
12.85
|
11.25
|
12.85
|
12.85
|
12.37
|
300
|
|
|
1/6/2022
|
-0.80 / -6.23%
|
13.70
|
13.70
|
12.00
|
12.05
|
12.42
|
11.60
|
1,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.37
|
500
|
|
|
1/4/2022
|
-0.65 / -4.81%
|
12.60
|
13.00
|
12.60
|
12.85
|
12.84
|
12.37
|
5,200
|
|
|
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
|
|
|