|
Closing price on 4/21/2015
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
5,600 |
| Split-adjusted Price |
10.47 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
5,600
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
51,000
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
4/15/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
4/14/2015
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
10
|
|
|
4/13/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.70
|
10.31
|
5,050
|
|
|
4/9/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
4/8/2015
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
10.31
|
6,000
|
|
|
4/7/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
0
|
|
|
4/6/2015
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
260
|
|
|
4/3/2015
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
280
|
|
|
4/2/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
5,000
|
|
|
4/1/2015
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
10.47
|
21,270
|
|
|
3/31/2015
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
10,000
|
|
|
3/30/2015
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.73
|
10.15
|
22,000
|
|
|
3/27/2015
|
-0.80 / -6.02%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
10.07
|
170
|
|
|
3/26/2015
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
10.71
|
160
|
|
|
3/25/2015
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.15
|
10.47
|
2,110
|
|
|
3/24/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.30
|
13.30
|
13.91
|
10.71
|
3,020
|
|
|
3/23/2015
|
+0.80 / +6.40%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.16
|
10.71
|
4,940
|
|
|
3/20/2015
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
1,100
|
|
|
3/19/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.63
|
0
|
|
|
3/18/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.63
|
0
|
|
|
3/17/2015
|
+0.40 / +3.13%
|
12.80
|
13.60
|
12.80
|
13.20
|
13.20
|
10.63
|
12,710
|
|
|
3/16/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
3/13/2015
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
10.31
|
3,000
|
|
|
3/12/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
0
|
|
|
3/11/2015
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.66
|
100
|
|
|