|
Closing price on 5/5/2014
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
9,240 |
| Split-adjusted Price |
5.80 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
0
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.80
|
6.10
|
6.10
|
4.91
|
42,550
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.91
|
10,070
|
|
|
4/7/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.91
|
19,270
|
|
|
4/4/2014
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.83
|
134,290
|
|
|
4/3/2014
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
4.91
|
84,970
|
|
|
4/2/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.75
|
38,810
|
|
|
4/1/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.75
|
47,570
|
|
|
3/31/2014
|
-0.20 / -3.23%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.00
|
4.83
|
164,550
|
|
|
3/28/2014
|
+0.20 / +3.33%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
4.99
|
17,890
|
|
|
3/27/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.00
|
4.83
|
26,560
|
|
|
3/26/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
4.83
|
138,010
|
|
|
3/25/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.91
|
125,610
|
|
|
3/24/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.91
|
46,950
|
|
|
3/21/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.91
|
27,120
|
|
|
3/20/2014
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.75
|
33,130
|
|
|
3/19/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
4.91
|
51,910
|
|
|