|
Closing price on 5/28/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.10 |
| Volume |
7,050 |
| Split-adjusted Price |
5.31 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.10
|
6.60
|
6.60
|
5.31
|
7,050
|
|
|
5/27/2014
|
-0.20 / -3.03%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.40
|
5.15
|
13,830
|
|
|
5/26/2014
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
5.31
|
1,060
|
|
|
5/23/2014
|
-0.10 / -1.54%
|
6.50
|
6.90
|
6.30
|
6.40
|
6.40
|
5.15
|
4,040
|
|
|
5/22/2014
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.23
|
2,140
|
|
|
5/21/2014
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.60
|
5.31
|
180
|
|
|
5/20/2014
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
5.07
|
5,010
|
|
|
5/19/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.10
|
6.40
|
6.40
|
5.15
|
9,270
|
|
|
5/16/2014
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.15
|
30
|
|
|
5/15/2014
|
-0.30 / -4.62%
|
6.90
|
6.90
|
6.10
|
6.20
|
6.20
|
4.99
|
1,030
|
|
|
5/14/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.23
|
10
|
|
|
5/13/2014
|
-0.20 / -3.03%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.40
|
5.15
|
18,950
|
|
|
5/12/2014
|
-0.40 / -5.71%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.60
|
5.31
|
27,520
|
|
|
5/9/2014
|
+0.20 / +2.94%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
5.64
|
40
|
|
|
5/8/2014
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.48
|
20,410
|
|
|
5/7/2014
|
-0.50 / -6.76%
|
7.80
|
7.80
|
6.90
|
6.90
|
6.90
|
5.56
|
11,780
|
|
|
5/6/2014
|
+0.20 / +2.78%
|
7.00
|
7.40
|
6.70
|
7.40
|
7.40
|
5.96
|
88,660
|
|
|
5/5/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
5.80
|
9,240
|
|
|
4/29/2014
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
5.64
|
25,180
|
|
|
4/28/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.31
|
191,720
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.99
|
2,340
|
|
|
4/24/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
1,520
|
|
|
4/23/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.91
|
539,904
|
|
|
4/22/2014
|
-0.20 / -3.13%
|
6.00
|
6.60
|
6.00
|
6.20
|
6.20
|
4.99
|
16,080
|
|
|
4/21/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.40
|
5.15
|
5,250
|
|
|
4/18/2014
|
+0.40 / +6.56%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.50
|
5.23
|
16,600
|
|
|
4/17/2014
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.91
|
5,090
|
|
|
4/16/2014
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.83
|
46,000
|
|
|
4/15/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
4.91
|
142,060
|
|
|
4/14/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
0
|
|
|