|
Closing price on 3/30/2018
|
|
| Open |
18.40 |
| High |
19.50 |
| Low |
18.35 |
| Volume |
5,090 |
| Split-adjusted Price |
14.78 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-1.35 / -6.85%
|
18.40
|
19.50
|
18.35
|
18.35
|
18.65
|
14.78
|
5,090
|
|
|
3/29/2018
|
+1.10 / +5.91%
|
17.50
|
19.70
|
17.50
|
19.70
|
19.70
|
15.86
|
20
|
|
|
3/28/2018
|
-1.40 / -7.00%
|
18.80
|
21.00
|
18.60
|
18.60
|
18.64
|
14.98
|
8,380
|
|
|
3/27/2018
|
+0.20 / +1.01%
|
19.80
|
21.00
|
19.50
|
20.00
|
20.82
|
16.10
|
2,930
|
|
|
3/26/2018
|
+1.00 / +5.32%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.94
|
20
|
|
|
3/23/2018
|
-1.40 / -6.93%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.88
|
15.14
|
9,100
|
|
|
3/22/2018
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.27
|
10
|
|
|
3/21/2018
|
-0.10 / -0.50%
|
21.20
|
21.20
|
19.80
|
19.90
|
20.53
|
16.02
|
520
|
|
|
3/20/2018
|
+0.35 / +1.78%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
16.10
|
21,400
|
|
|
3/19/2018
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.60
|
19.65
|
19.64
|
15.82
|
10,110
|
|
|
3/16/2018
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.82
|
620
|
|
|
3/15/2018
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.00
|
17.20
|
16.80
|
13.85
|
3,630
|
|
|
3/14/2018
|
-0.90 / -5.29%
|
17.00
|
18.15
|
16.10
|
16.10
|
17.42
|
12.96
|
7,520
|
|
|
3/13/2018
|
-0.60 / -3.41%
|
17.00
|
17.90
|
17.00
|
17.00
|
17.48
|
13.69
|
5,950
|
|
|
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
|
|
|