|
Closing price on 4/22/2020
|
|
| Open |
9.25 |
| High |
9.25 |
| Low |
9.20 |
| Volume |
9,280 |
| Split-adjusted Price |
8.41 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
-0.50 / -5.15%
|
9.25
|
9.25
|
9.20
|
9.20
|
9.23
|
8.41
|
9,280
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.87
|
0
|
|
|
4/20/2020
|
-0.23 / -2.32%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
8.87
|
520
|
|
|
4/17/2020
|
+0.63 / +6.77%
|
9.93
|
9.93
|
9.93
|
9.93
|
9.93
|
9.08
|
10
|
|
|
4/16/2020
|
-0.54 / -5.49%
|
10.40
|
10.40
|
9.30
|
9.30
|
9.84
|
8.50
|
30
|
|
|
4/15/2020
|
+0.64 / +6.96%
|
9.20
|
9.84
|
8.71
|
9.84
|
9.40
|
8.99
|
2,130
|
|
|
4/14/2020
|
-0.09 / -0.97%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.41
|
100
|
|
|
4/13/2020
|
+0.58 / +6.66%
|
8.72
|
9.29
|
8.72
|
9.29
|
9.01
|
8.49
|
600
|
|
|
4/10/2020
|
-0.49 / -5.33%
|
9.50
|
9.50
|
8.71
|
8.71
|
9.20
|
7.96
|
30
|
|
|
4/9/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.41
|
420
|
|
|
4/8/2020
|
-0.59 / -6.15%
|
9.55
|
10.00
|
9.00
|
9.00
|
9.39
|
8.23
|
1,370
|
|
|
4/7/2020
|
-0.66 / -6.44%
|
9.56
|
10.90
|
9.56
|
9.59
|
9.90
|
8.77
|
70
|
|
|
4/6/2020
|
-0.75 / -6.82%
|
11.00
|
11.75
|
10.25
|
10.25
|
10.26
|
9.37
|
4,290
|
|
|
4/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.05
|
0
|
|
|
4/1/2020
|
+0.15 / +1.38%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
10.05
|
130
|
|
|
3/31/2020
|
+0.35 / +3.33%
|
10.90
|
10.90
|
9.77
|
10.85
|
10.61
|
9.92
|
2,390
|
|
|
3/30/2020
|
-0.45 / -4.11%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.26
|
9.60
|
1,560
|
|
|
3/27/2020
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.90
|
10.95
|
10.94
|
10.01
|
1,090
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.37
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.37
|
0
|
|
|
3/24/2020
|
-0.75 / -6.82%
|
11.55
|
11.55
|
10.25
|
10.25
|
11.00
|
9.37
|
40
|
|
|
3/23/2020
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.05
|
20
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.54
|
10.79
|
520
|
|
|
3/19/2020
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.79
|
10
|
|
|
3/18/2020
|
-0.50 / -4.20%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.11
|
10.42
|
2,340
|
|
|
3/17/2020
|
+0.40 / +3.48%
|
10.70
|
12.30
|
10.70
|
11.90
|
10.71
|
10.88
|
560
|
|
|
3/16/2020
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.51
|
1,000
|
|
|
3/13/2020
|
+0.60 / +5.36%
|
10.45
|
11.80
|
10.45
|
11.80
|
11.00
|
10.79
|
1,000
|
|
|
3/12/2020
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.24
|
10
|
|
|
3/11/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.97
|
0
|
|
|