|
Closing price on 7/18/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
3,350 |
| Split-adjusted Price |
11.84 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-1.10 / -6.96%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.10
|
11.84
|
3,350
|
|
|
7/17/2018
|
-0.10 / -0.63%
|
14.85
|
15.80
|
14.85
|
15.80
|
15.33
|
12.72
|
110
|
|
|
7/16/2018
|
+0.70 / +4.61%
|
14.20
|
15.90
|
14.20
|
15.90
|
15.09
|
12.80
|
530
|
|
|
7/13/2018
|
-1.10 / -6.75%
|
17.40
|
17.40
|
15.20
|
15.20
|
15.20
|
12.24
|
20
|
|
|
7/12/2018
|
-1.20 / -6.86%
|
18.70
|
18.70
|
16.30
|
16.30
|
17.50
|
13.13
|
40
|
|
|
7/11/2018
|
-1.30 / -6.91%
|
19.95
|
19.95
|
17.50
|
17.50
|
18.73
|
14.09
|
2,010
|
|
|
7/10/2018
|
+1.05 / +5.92%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
10
|
|
|
7/9/2018
|
+0.50 / +2.90%
|
18.20
|
18.30
|
16.05
|
17.75
|
17.58
|
14.29
|
1,520
|
|
|
7/6/2018
|
+0.75 / +4.55%
|
17.65
|
17.65
|
15.40
|
17.25
|
16.99
|
13.89
|
40
|
|
|
7/5/2018
|
-0.15 / -0.90%
|
17.80
|
17.80
|
15.55
|
16.50
|
16.91
|
13.29
|
530
|
|
|
7/4/2018
|
+0.95 / +6.05%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
13.41
|
20
|
|
|
7/3/2018
|
+0.50 / +3.29%
|
14.20
|
15.70
|
14.20
|
15.70
|
14.95
|
12.64
|
520
|
|
|
7/2/2018
|
-0.05 / -0.33%
|
14.25
|
15.20
|
14.25
|
15.20
|
14.73
|
12.24
|
370
|
|
|
6/29/2018
|
-1.05 / -6.44%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
12.28
|
150
|
|
|
6/28/2018
|
-0.10 / -0.61%
|
15.35
|
16.30
|
15.35
|
16.30
|
15.79
|
13.13
|
380
|
|
|
6/27/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
0
|
|
|
6/25/2018
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
10
|
|
|
6/22/2018
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.42
|
12.48
|
6,160
|
|
|
6/21/2018
|
+0.90 / +6.62%
|
13.50
|
14.55
|
13.00
|
14.50
|
13.68
|
11.68
|
248,460
|
|
|
6/20/2018
|
-1.00 / -6.85%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.65
|
10.95
|
240
|
|
|
6/19/2018
|
+0.20 / +1.39%
|
13.40
|
14.60
|
13.40
|
14.60
|
14.60
|
11.76
|
20
|
|
|
6/18/2018
|
+0.60 / +4.35%
|
12.90
|
14.40
|
12.90
|
14.40
|
13.65
|
11.60
|
1,170
|
|
|
6/15/2018
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.11
|
10,710
|
|
|
6/14/2018
|
-1.10 / -6.92%
|
17.00
|
17.00
|
14.80
|
14.80
|
14.89
|
11.92
|
3,560
|
|
|
6/13/2018
|
+0.35 / +2.25%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.20
|
12.80
|
240
|
|
|
6/12/2018
|
-1.15 / -6.89%
|
17.85
|
17.85
|
15.55
|
15.55
|
15.64
|
12.52
|
2,110
|
|
|
6/11/2018
|
0.00 / 0.00%
|
17.85
|
17.85
|
16.70
|
16.70
|
17.28
|
13.45
|
40
|
|
|
6/8/2018
|
+0.60 / +3.73%
|
17.20
|
17.20
|
15.20
|
16.70
|
16.58
|
13.45
|
1,520
|
|
|
6/7/2018
|
-0.60 / -3.59%
|
15.70
|
16.40
|
15.70
|
16.10
|
15.84
|
12.96
|
3,410
|
|
|