|
Closing price on 6/29/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
114,400 |
| Split-adjusted Price |
10.87 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
-0.10 / -0.74%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.00
|
10.87
|
114,400
|
|
|
6/26/2015
|
-0.40 / -2.86%
|
13.40
|
14.00
|
13.40
|
13.60
|
13.55
|
10.95
|
11,290
|
|
|
6/25/2015
|
+0.50 / +3.70%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.11
|
11.27
|
7,440
|
|
|
6/24/2015
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.56
|
10.87
|
27,900
|
|
|
6/23/2015
|
-0.50 / -3.60%
|
13.10
|
14.80
|
13.10
|
13.40
|
14.67
|
10.79
|
11,930
|
|
|
6/22/2015
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.62
|
11.19
|
3,010
|
|
|
6/19/2015
|
-0.20 / -1.52%
|
14.10
|
14.10
|
13.00
|
13.00
|
13.55
|
10.47
|
13,680
|
|
|
6/18/2015
|
-0.10 / -0.75%
|
14.00
|
14.20
|
13.20
|
13.20
|
13.65
|
10.63
|
9,700
|
|
|
6/17/2015
|
+0.80 / +6.40%
|
12.00
|
13.30
|
11.90
|
13.30
|
12.69
|
10.71
|
1,970
|
|
|
6/16/2015
|
-0.50 / -3.85%
|
12.10
|
13.90
|
12.10
|
12.50
|
13.73
|
10.07
|
4,880
|
|
|
6/15/2015
|
-0.50 / -3.70%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.07
|
10.47
|
3,750
|
|
|
6/12/2015
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.87
|
10
|
|
|
6/11/2015
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.23
|
2,370
|
|
|
6/10/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.00
|
13.60
|
13.03
|
10.95
|
3,530
|
|
|
6/9/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.95
|
10
|
|
|
6/8/2015
|
+0.10 / +0.74%
|
13.50
|
13.60
|
12.60
|
13.60
|
12.62
|
10.95
|
1,030
|
|
|
6/5/2015
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.87
|
10
|
|
|
6/4/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
6/3/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
6/2/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
0
|
|
|
5/29/2015
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
10.31
|
20
|
|
|
5/28/2015
|
+0.30 / +2.56%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.06
|
9.66
|
90
|
|
|
5/27/2015
|
-0.80 / -6.40%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.42
|
40
|
|
|
5/26/2015
|
+0.80 / +6.84%
|
10.90
|
12.50
|
10.90
|
12.50
|
11.70
|
10.07
|
24,220
|
|
|
5/25/2015
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.42
|
40
|
|
|
5/22/2015
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
20
|
|
|
5/21/2015
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.30
|
10.30
|
9.90
|
8.29
|
110
|
|
|
5/20/2015
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.81
|
20
|
|
|
5/19/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.33
|
10
|
|
|