|
Closing price on 4/8/2020
|
|
| Open |
9.55 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
1,370 |
| Split-adjusted Price |
8.23 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.97
|
0
|
|
|
3/9/2020
|
+0.20 / +1.69%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.50
|
10.97
|
70
|
|
|
3/6/2020
|
+0.75 / +6.79%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.54
|
10.79
|
260
|
|
|
3/5/2020
|
-0.80 / -6.75%
|
11.85
|
11.85
|
11.05
|
11.05
|
11.45
|
10.10
|
80
|
|
|
3/4/2020
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.83
|
0
|
|
|
3/3/2020
|
-0.85 / -6.69%
|
12.00
|
12.00
|
11.85
|
11.85
|
12.00
|
10.83
|
1,000
|
|
|
3/2/2020
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.61
|
550
|
|
|
2/28/2020
|
+0.60 / +4.62%
|
12.10
|
13.60
|
12.10
|
13.60
|
13.00
|
12.43
|
20
|
|
|
2/27/2020
|
+0.65 / +5.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.88
|
10
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
11.29
|
0
|
|
|