|
Closing price on 5/12/2015
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
230 |
| Split-adjusted Price |
9.26 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
230
|
|
|
5/11/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
0
|
|
|
5/7/2015
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
10
|
|
|
5/6/2015
|
-0.90 / -6.92%
|
13.00
|
13.90
|
12.10
|
12.10
|
13.50
|
9.74
|
1,630
|
|
|
5/5/2015
|
+0.50 / +4.00%
|
11.70
|
13.00
|
11.70
|
13.00
|
12.35
|
10.47
|
33,900
|
|
|
5/4/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
90
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
0
|
|
|
4/23/2015
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
10.07
|
20
|
|
|
4/22/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
0
|
|
|
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
|
|
|