|
Closing price on 6/13/2019
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
13.30 |
| Volume |
1,450 |
| Split-adjusted Price |
12.20 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
+0.85 / +6.80%
|
13.30
|
13.35
|
13.30
|
13.35
|
13.33
|
12.20
|
1,450
|
|
|
6/12/2019
|
0.00 / 0.00%
|
12.50
|
13.35
|
12.50
|
12.50
|
12.50
|
11.43
|
30
|
|
|
6/11/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.43
|
50
|
|
|
6/10/2019
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.50
|
11.43
|
30
|
|
|
6/7/2019
|
-0.85 / -6.39%
|
12.40
|
13.80
|
12.40
|
12.45
|
12.45
|
11.38
|
30
|
|
|
6/6/2019
|
-0.65 / -4.66%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.16
|
10
|
|
|
6/5/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
12.75
|
70
|
|
|
6/4/2019
|
+0.50 / +3.72%
|
13.40
|
14.30
|
13.00
|
13.95
|
13.66
|
12.75
|
1,400
|
|
|
6/3/2019
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.40
|
13.45
|
13.44
|
12.29
|
400
|
|
|
5/31/2019
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.52
|
10
|
|
|
5/30/2019
|
+0.30 / +2.61%
|
11.50
|
12.30
|
11.50
|
11.80
|
11.64
|
10.79
|
1,890
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.51
|
560
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.51
|
1,000
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.51
|
260
|
|
|
5/24/2019
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.88
|
10.51
|
18,100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.88
|
2,000
|
|
|
5/22/2019
|
-0.75 / -5.93%
|
12.65
|
12.65
|
11.90
|
11.90
|
12.28
|
10.88
|
50
|
|
|
5/21/2019
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.56
|
0
|
|
|
5/20/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
11.80
|
12.65
|
11.92
|
11.56
|
20,630
|
|
|
5/17/2019
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
13.13
|
11.56
|
28,090
|
|
|
5/16/2019
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.43
|
250
|
|
|
5/15/2019
|
+0.95 / +6.96%
|
12.70
|
14.60
|
12.70
|
14.60
|
13.39
|
13.35
|
2,540
|
|
|
5/14/2019
|
+0.85 / +6.64%
|
12.80
|
13.65
|
11.95
|
13.65
|
13.64
|
12.48
|
440
|
|
|
5/13/2019
|
-0.95 / -6.91%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.70
|
130
|
|
|
5/10/2019
|
-1.00 / -6.78%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
12.57
|
130
|
|
|
5/9/2019
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.48
|
20
|
|
|
5/8/2019
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.61
|
230
|
|
|
5/7/2019
|
+0.20 / +1.45%
|
13.95
|
14.05
|
13.95
|
14.00
|
13.99
|
12.80
|
840
|
|
|
5/6/2019
|
+0.05 / +0.36%
|
13.75
|
14.70
|
13.75
|
13.80
|
14.58
|
12.61
|
16,050
|
|
|
5/3/2019
|
-1.00 / -6.78%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
12.57
|
10
|
|
|