Closing price on 6/4/2019
|
|
Open |
13.40 |
High |
14.30 |
Low |
13.00 |
Volume |
1,400 |
Split-adjusted Price |
13.25 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2019
|
+0.50 / +3.72%
|
13.40
|
14.30
|
13.00
|
13.95
|
13.66
|
13.25
|
1,400
|
|
6/3/2019
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.40
|
13.45
|
13.44
|
12.77
|
400
|
|
5/31/2019
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.96
|
10
|
|
5/30/2019
|
+0.30 / +2.61%
|
11.50
|
12.30
|
11.50
|
11.80
|
11.64
|
11.20
|
1,890
|
|
5/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
560
|
|
5/28/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
1,000
|
|
5/27/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
260
|
|
5/24/2019
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.88
|
10.92
|
18,100
|
|
5/23/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.30
|
2,000
|
|
5/22/2019
|
-0.75 / -5.93%
|
12.65
|
12.65
|
11.90
|
11.90
|
12.28
|
11.30
|
50
|
|
5/21/2019
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.01
|
0
|
|
5/20/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
11.80
|
12.65
|
11.92
|
12.01
|
20,630
|
|
5/17/2019
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
13.13
|
12.01
|
28,090
|
|
5/16/2019
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.91
|
250
|
|
5/15/2019
|
+0.95 / +6.96%
|
12.70
|
14.60
|
12.70
|
14.60
|
13.39
|
13.86
|
2,540
|
|
5/14/2019
|
+0.85 / +6.64%
|
12.80
|
13.65
|
11.95
|
13.65
|
13.64
|
12.96
|
440
|
|
5/13/2019
|
-0.95 / -6.91%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.15
|
130
|
|
5/10/2019
|
-1.00 / -6.78%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
13.06
|
130
|
|
5/9/2019
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
14.01
|
20
|
|
5/8/2019
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.10
|
230
|
|
5/7/2019
|
+0.20 / +1.45%
|
13.95
|
14.05
|
13.95
|
14.00
|
13.99
|
13.29
|
840
|
|
5/6/2019
|
+0.05 / +0.36%
|
13.75
|
14.70
|
13.75
|
13.80
|
14.58
|
13.10
|
16,050
|
|
5/3/2019
|
-1.00 / -6.78%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
13.06
|
10
|
|
5/2/2019
|
-1.05 / -6.65%
|
16.00
|
16.00
|
14.75
|
14.75
|
15.38
|
14.01
|
140
|
|
4/26/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
0
|
|
4/25/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
0
|
|
4/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
0
|
|
4/23/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
0
|
|
4/22/2019
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
10
|
|
4/19/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
0
|
|
|