|
Closing price on 3/18/2022
|
|
| Open |
10.35 |
| High |
11.50 |
| Low |
10.35 |
| Volume |
3,500 |
| Split-adjusted Price |
11.07 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.60 / +5.50%
|
10.35
|
11.50
|
10.35
|
11.50
|
11.27
|
11.07
|
3,500
|
|
|
3/17/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
0
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.49
|
0
|
|
|
3/15/2022
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.75
|
10.90
|
10.90
|
10.49
|
1,100
|
|
|
3/14/2022
|
+0.70 / +6.60%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.25
|
10.88
|
3,000
|
|
|
3/11/2022
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.20
|
100
|
|
|
3/10/2022
|
+0.50 / +5.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.70
|
10.11
|
10,900
|
|
|
3/9/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.69
|
10.00
|
10.12
|
9.63
|
2,000
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
10.01
|
1,800
|
|
|
3/7/2022
|
-0.20 / -1.89%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
10.01
|
500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.20
|
700
|
|
|
3/3/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.87
|
10.60
|
10.57
|
10.20
|
2,600
|
|
|
3/2/2022
|
+0.40 / +3.92%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.64
|
10.20
|
800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
400
|
|
|
2/28/2022
|
+0.66 / +6.92%
|
9.54
|
10.20
|
9.54
|
10.20
|
10.07
|
9.82
|
500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.18
|
0
|
|
|
2/24/2022
|
-0.66 / -6.47%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.18
|
200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
200
|
|
|
2/22/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
200
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
500
|
|
|
2/18/2022
|
+0.55 / +5.67%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.13
|
9.87
|
1,400
|
|
|
2/17/2022
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
9.34
|
200
|
|
|
2/16/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.24
|
200
|
|
|
2/15/2022
|
-0.70 / -6.73%
|
9.68
|
11.10
|
9.68
|
9.70
|
10.00
|
9.34
|
1,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.40
|
10.01
|
1,300
|
|
|
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
|
|
|