|
Closing price on 7/28/2015
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
18.10 |
| Volume |
1,260 |
| Split-adjusted Price |
14.58 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-1.30 / -6.70%
|
20.70
|
20.70
|
18.10
|
18.10
|
20.63
|
14.58
|
1,260
|
|
|
7/27/2015
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.33
|
15.62
|
6,260
|
|
|
7/24/2015
|
+1.10 / +6.43%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.18
|
14.66
|
9,350
|
|
|
7/23/2015
|
+1.10 / +6.88%
|
17.10
|
17.10
|
15.60
|
17.10
|
17.03
|
13.77
|
29,180
|
|
|
7/22/2015
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.30
|
16.00
|
15.96
|
12.88
|
11,090
|
|
|
7/21/2015
|
+0.90 / +6.38%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.91
|
12.08
|
15,490
|
|
|
7/20/2015
|
+0.10 / +0.71%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.57
|
11.35
|
1,990
|
|
|
7/17/2015
|
-0.10 / -0.71%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.55
|
11.27
|
1,100
|
|
|
7/16/2015
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.45
|
11.35
|
7,800
|
|
|
7/15/2015
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.35
|
5,720
|
|
|
7/14/2015
|
+0.80 / +6.45%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.04
|
10.63
|
2,300
|
|
|
7/13/2015
|
+0.80 / +6.90%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.25
|
9.99
|
2,040
|
|
|
7/10/2015
|
-0.20 / -1.69%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.58
|
9.34
|
510
|
|
|
7/9/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
60,510
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
900
|
|
|
7/7/2015
|
-0.70 / -5.60%
|
13.00
|
13.30
|
11.80
|
11.80
|
12.15
|
9.50
|
6,750
|
|
|
7/6/2015
|
-0.80 / -6.02%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
30
|
|
|
7/3/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.33
|
10.71
|
600
|
|
|
7/2/2015
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
20
|
|
|
7/1/2015
|
-0.40 / -2.86%
|
14.00
|
14.90
|
13.60
|
13.60
|
14.10
|
10.95
|
11,280
|
|
|
6/30/2015
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.27
|
10,000
|
|
|
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
|
|
|