Closing price on 5/10/2021
|
|
Open |
9.55 |
High |
9.55 |
Low |
9.55 |
Volume |
1,900 |
Split-adjusted Price |
9.55 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2021
|
+0.05 / +0.53%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
1,900
|
|
5/7/2021
|
+0.05 / +0.53%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
5/6/2021
|
-0.45 / -4.55%
|
9.30
|
9.45
|
9.30
|
9.45
|
9.32
|
9.45
|
700
|
|
5/5/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
47,377
|
|
4/29/2021
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
4/28/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
4/26/2021
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
4/23/2021
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.78
|
10.30
|
400
|
|
4/22/2021
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.12
|
10.30
|
2,100
|
|
4/20/2021
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
4/19/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
4/16/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
4/15/2021
|
+0.20 / +2.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.23
|
10.20
|
800
|
|
4/14/2021
|
0.00 / 0.00%
|
9.61
|
10.00
|
9.61
|
10.00
|
9.99
|
10.00
|
4,700
|
|
4/13/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
4/12/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
4/9/2021
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.88
|
10.00
|
1,200
|
|
4/8/2021
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.00
|
10.02
|
10.00
|
1,200
|
|
4/7/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
4/6/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
4/5/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.00
|
10.00
|
10.23
|
10.00
|
200
|
|
4/2/2021
|
+0.40 / +4.17%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.00
|
10.00
|
17,100
|
|
4/1/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
3/31/2021
|
+0.09 / +0.95%
|
9.51
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
1,200
|
|
3/30/2021
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
100
|
|
3/29/2021
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
100
|
|
3/26/2021
|
-0.19 / -1.96%
|
10.00
|
10.00
|
9.50
|
9.51
|
9.72
|
9.51
|
2,300
|
|
3/25/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.70
|
9.97
|
9.70
|
5,400
|
|
|