|
Closing price on 3/12/2018
|
|
| Open |
17.40 |
| High |
20.00 |
| Low |
17.40 |
| Volume |
11,520 |
| Split-adjusted Price |
14.17 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-1.10 / -5.88%
|
17.40
|
20.00
|
17.40
|
17.60
|
18.75
|
14.17
|
11,520
|
|
|
3/9/2018
|
-0.50 / -2.60%
|
17.90
|
19.00
|
17.90
|
18.70
|
18.37
|
15.06
|
2,940
|
|
|
3/8/2018
|
-1.40 / -6.80%
|
20.00
|
20.70
|
19.20
|
19.20
|
20.01
|
15.46
|
35,490
|
|
|
3/7/2018
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.59
|
10
|
|
|
3/6/2018
|
-0.20 / -0.95%
|
19.55
|
20.95
|
19.55
|
20.80
|
20.83
|
16.75
|
17,380
|
|
|
3/5/2018
|
-1.50 / -6.67%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.75
|
16.91
|
1,110
|
|
|
3/2/2018
|
-0.10 / -0.44%
|
21.10
|
22.90
|
21.10
|
22.50
|
21.90
|
18.12
|
30
|
|
|
3/1/2018
|
+0.60 / +2.73%
|
22.90
|
22.90
|
20.90
|
22.60
|
22.55
|
18.20
|
1,020
|
|
|
2/28/2018
|
-0.20 / -0.90%
|
21.10
|
22.00
|
20.70
|
22.00
|
21.45
|
17.72
|
2,420
|
|
|
2/27/2018
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.88
|
50
|
|
|
2/26/2018
|
-0.20 / -0.88%
|
22.50
|
22.80
|
21.15
|
22.50
|
21.65
|
18.12
|
7,020
|
|
|
2/23/2018
|
+0.70 / +3.18%
|
20.50
|
22.70
|
20.50
|
22.70
|
21.43
|
18.28
|
420
|
|
|
2/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.72
|
680
|
|
|
2/21/2018
|
-1.00 / -4.35%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.59
|
17.72
|
2,700
|
|
|
2/13/2018
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.70
|
18.52
|
4,670
|
|
|
2/12/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.52
|
2,700
|
|
|
2/9/2018
|
+0.65 / +2.91%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.95
|
18.52
|
10,500
|
|
|
2/8/2018
|
-1.15 / -4.89%
|
24.40
|
24.40
|
22.35
|
22.35
|
22.55
|
18.00
|
5,500
|
|
|
2/7/2018
|
-0.25 / -1.05%
|
23.00
|
23.50
|
22.10
|
23.50
|
22.91
|
18.92
|
15,760
|
|
|
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
|
|
|