|
Closing price on 5/30/2018
|
|
| Open |
15.95 |
| High |
16.10 |
| Low |
15.10 |
| Volume |
2,720 |
| Split-adjusted Price |
12.96 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.10
|
16.10
|
15.81
|
12.96
|
2,720
|
|
|
5/29/2018
|
-0.30 / -1.83%
|
16.20
|
16.20
|
15.35
|
16.10
|
15.96
|
12.96
|
550
|
|
|
5/28/2018
|
-1.20 / -6.82%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.51
|
13.21
|
2,120
|
|
|
5/25/2018
|
-1.30 / -6.88%
|
17.60
|
18.90
|
17.60
|
17.60
|
17.93
|
14.17
|
1,140
|
|
|
5/24/2018
|
0.00 / 0.00%
|
17.70
|
18.90
|
17.60
|
18.90
|
18.28
|
15.22
|
60
|
|
|
5/23/2018
|
+0.20 / +1.07%
|
18.70
|
20.00
|
17.40
|
18.90
|
18.75
|
15.22
|
130
|
|
|
5/22/2018
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.06
|
10
|
|
|
5/21/2018
|
+1.10 / +6.71%
|
15.30
|
17.50
|
15.30
|
17.50
|
16.40
|
14.09
|
2,090
|
|
|
5/18/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
0
|
|
|
5/17/2018
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
110
|
|
|
5/16/2018
|
-1.20 / -6.56%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.28
|
13.77
|
2,720
|
|
|
5/15/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.05
|
18.30
|
18.18
|
14.74
|
330
|
|
|
5/14/2018
|
-0.60 / -3.17%
|
18.40
|
18.50
|
17.60
|
18.30
|
18.20
|
14.74
|
640
|
|
|
5/11/2018
|
-0.60 / -3.08%
|
20.75
|
20.75
|
18.15
|
18.90
|
18.75
|
15.22
|
800
|
|
|
5/10/2018
|
+1.15 / +6.27%
|
19.50
|
19.50
|
18.75
|
19.50
|
19.31
|
15.70
|
40
|
|
|
5/9/2018
|
-1.35 / -6.85%
|
21.00
|
21.00
|
18.35
|
18.35
|
18.38
|
14.78
|
3,700
|
|
|
5/8/2018
|
+1.25 / +6.78%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.86
|
10
|
|
|
5/7/2018
|
0.00 / 0.00%
|
18.20
|
18.45
|
17.20
|
18.45
|
17.50
|
14.86
|
800
|
|
|
5/4/2018
|
+1.20 / +6.96%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
14.86
|
10
|
|
|
5/3/2018
|
-1.25 / -6.76%
|
17.40
|
17.40
|
17.25
|
17.25
|
17.33
|
13.89
|
1,410
|
|
|
5/2/2018
|
-0.15 / -0.80%
|
19.95
|
19.95
|
17.50
|
18.50
|
18.18
|
14.90
|
1,320
|
|
|
4/27/2018
|
+1.15 / +6.57%
|
18.70
|
18.70
|
17.00
|
18.65
|
17.56
|
15.02
|
1,310
|
|
|
4/26/2018
|
+1.05 / +6.38%
|
16.45
|
17.50
|
16.40
|
17.50
|
16.62
|
14.09
|
3,370
|
|
|
4/24/2018
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.25
|
30
|
|
|
4/23/2018
|
-0.70 / -4.35%
|
17.20
|
17.20
|
15.40
|
15.40
|
16.30
|
12.40
|
80
|
|
|
4/20/2018
|
-0.75 / -4.45%
|
17.90
|
17.90
|
16.10
|
16.10
|
17.00
|
12.96
|
90
|
|
|
4/19/2018
|
-0.95 / -5.34%
|
19.00
|
19.00
|
16.60
|
16.85
|
17.86
|
13.57
|
40
|
|
|
4/18/2018
|
+1.05 / +6.27%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.33
|
10
|
|
|
4/17/2018
|
-1.05 / -5.90%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.49
|
10
|
|
|
4/16/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.33
|
0
|
|
|