|
Closing price on 6/23/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
20 |
| Split-adjusted Price |
5.40 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2014
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.40
|
20
|
|
|
6/20/2014
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.23
|
14,500
|
|
|
6/19/2014
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.48
|
11,940
|
|
|
6/18/2014
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.90
|
5.56
|
11,410
|
|
|
6/17/2014
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
5.48
|
670
|
|
|
6/16/2014
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.31
|
1,020
|
|
|
6/13/2014
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.64
|
20
|
|
|
6/12/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.56
|
19,040
|
|
|
6/11/2014
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
5.56
|
140
|
|
|
6/10/2014
|
-0.20 / -2.90%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
5.40
|
310
|
|
|
6/9/2014
|
+0.10 / +1.47%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
5.56
|
18,770
|
|
|
6/6/2014
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.48
|
3,370
|
|
|
6/5/2014
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.48
|
110
|
|
|
6/4/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.50
|
6.80
|
6.80
|
5.48
|
14,640
|
|
|
6/3/2014
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.48
|
80
|
|
|
6/2/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.23
|
20,660
|
|
|
5/30/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
5.15
|
20
|
|
|
5/29/2014
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.15
|
12,500
|
|
|
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
|
|
|