|
Closing price on 2/6/2018
|
|
| Open |
23.75 |
| High |
23.75 |
| Low |
23.75 |
| Volume |
8,660 |
| Split-adjusted Price |
19.12 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-1.75 / -6.86%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
19.12
|
8,660
|
|
|
2/5/2018
|
-1.90 / -6.93%
|
25.60
|
25.80
|
25.50
|
25.50
|
25.60
|
20.53
|
1,810
|
|
|
2/2/2018
|
+0.40 / +1.48%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.06
|
10
|
|
|
2/1/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.15
|
27.00
|
25.53
|
21.74
|
4,700
|
|
|
1/31/2018
|
-2.00 / -6.90%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.08
|
21.74
|
26,850
|
|
|
1/30/2018
|
+0.90 / +3.20%
|
29.00
|
29.20
|
28.90
|
29.00
|
28.96
|
23.35
|
2,590
|
|
|
1/29/2018
|
+0.40 / +1.44%
|
27.80
|
29.60
|
27.70
|
28.10
|
29.13
|
22.63
|
58,300
|
|
|
1/26/2018
|
+0.40 / +1.47%
|
26.90
|
27.70
|
26.90
|
27.70
|
27.30
|
22.31
|
60
|
|
|
1/25/2018
|
+0.80 / +3.02%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.10
|
21.98
|
18,710
|
|
|
1/22/2018
|
-1.30 / -4.68%
|
26.00
|
27.00
|
25.90
|
26.50
|
26.88
|
21.34
|
6,610
|
|
|
1/19/2018
|
+0.30 / +1.09%
|
27.80
|
27.80
|
27.30
|
27.80
|
27.68
|
22.39
|
110
|
|
|
1/18/2018
|
+0.50 / +1.85%
|
27.80
|
27.80
|
26.00
|
27.50
|
26.21
|
22.14
|
4,770
|
|
|
1/17/2018
|
-0.90 / -3.23%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.27
|
21.74
|
16,100
|
|
|
1/16/2018
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.10
|
27.90
|
27.39
|
22.47
|
5,950
|
|
|
1/15/2018
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.30
|
28.10
|
27.96
|
22.63
|
930
|
|
|
1/12/2018
|
+1.80 / +6.82%
|
28.00
|
28.20
|
27.00
|
28.20
|
27.57
|
22.71
|
13,310
|
|
|
1/11/2018
|
-1.20 / -4.35%
|
29.50
|
29.50
|
26.40
|
26.40
|
27.88
|
21.26
|
13,810
|
|
|
1/10/2018
|
+1.10 / +4.15%
|
26.50
|
27.60
|
26.50
|
27.60
|
26.99
|
22.22
|
5,150
|
|
|
1/9/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.23
|
21.34
|
14,260
|
|
|
1/8/2018
|
-1.50 / -5.36%
|
27.20
|
28.30
|
26.50
|
26.50
|
26.84
|
21.34
|
5,700
|
|
|
1/5/2018
|
-1.00 / -3.45%
|
31.00
|
31.00
|
27.00
|
28.00
|
28.40
|
22.55
|
24,470
|
|
|
1/4/2018
|
+1.75 / +6.42%
|
29.15
|
29.15
|
29.00
|
29.00
|
29.15
|
23.35
|
25,010
|
|
|
1/3/2018
|
+1.75 / +6.86%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
21.94
|
5,300
|
|
|
1/2/2018
|
+1.65 / +6.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.53
|
1,080
|
|
|
12/29/2017
|
+1.55 / +6.95%
|
23.65
|
23.85
|
23.65
|
23.85
|
23.80
|
19.21
|
23,530
|
|
|
12/28/2017
|
-0.10 / -0.45%
|
21.85
|
23.80
|
21.85
|
22.30
|
22.93
|
17.96
|
50,280
|
|
|
12/27/2017
|
+0.10 / +0.45%
|
22.30
|
23.65
|
21.00
|
22.40
|
23.19
|
18.04
|
15,650
|
|
|
12/26/2017
|
-1.60 / -6.69%
|
24.00
|
24.50
|
22.30
|
22.30
|
23.51
|
17.96
|
36,660
|
|
|
12/25/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.00
|
23.90
|
23.65
|
19.25
|
6,350
|
|
|
12/22/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
19.16
|
19,500
|
|
|