|
Closing price on 5/4/2018
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
18.45 |
| Volume |
10 |
| Split-adjusted Price |
14.86 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
+0.80 / +4.71%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
14.33
|
2,200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
3,580
|
|
|
4/11/2018
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.24
|
13.69
|
2,710
|
|
|
4/10/2018
|
-0.80 / -4.49%
|
17.80
|
17.80
|
16.80
|
17.00
|
17.00
|
13.69
|
4,060
|
|
|
4/9/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.33
|
0
|
|
|
4/6/2018
|
-1.10 / -5.82%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.75
|
14.33
|
420
|
|
|
4/5/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.22
|
0
|
|
|
4/4/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.22
|
0
|
|
|
4/3/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.22
|
0
|
|
|
4/2/2018
|
+0.55 / +3.00%
|
17.20
|
18.90
|
17.20
|
18.90
|
18.05
|
15.22
|
40
|
|
|
3/30/2018
|
-1.35 / -6.85%
|
18.40
|
19.50
|
18.35
|
18.35
|
18.65
|
14.78
|
5,090
|
|
|
3/29/2018
|
+1.10 / +5.91%
|
17.50
|
19.70
|
17.50
|
19.70
|
19.70
|
15.86
|
20
|
|
|
3/28/2018
|
-1.40 / -7.00%
|
18.80
|
21.00
|
18.60
|
18.60
|
18.64
|
14.98
|
8,380
|
|
|
3/27/2018
|
+0.20 / +1.01%
|
19.80
|
21.00
|
19.50
|
20.00
|
20.82
|
16.10
|
2,930
|
|
|
3/26/2018
|
+1.00 / +5.32%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.94
|
20
|
|
|
3/23/2018
|
-1.40 / -6.93%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.88
|
15.14
|
9,100
|
|
|
3/22/2018
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.27
|
10
|
|
|
3/21/2018
|
-0.10 / -0.50%
|
21.20
|
21.20
|
19.80
|
19.90
|
20.53
|
16.02
|
520
|
|
|