|
Closing price on 7/30/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
29,200 |
| Split-adjusted Price |
5.56 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.56
|
29,200
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.48
|
0
|
|
|
7/28/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.48
|
11,160
|
|
|
7/25/2014
|
+0.20 / +3.03%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
5.48
|
1,220
|
|
|
7/24/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.31
|
110
|
|
|
7/23/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.31
|
180
|
|
|
7/22/2014
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.31
|
23,340
|
|
|
7/21/2014
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.70
|
7.00
|
7.00
|
5.64
|
1,760
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.56
|
70
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.56
|
1,960
|
|
|
7/16/2014
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.56
|
760
|
|
|
7/15/2014
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.48
|
200
|
|
|
7/14/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.64
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.64
|
90
|
|
|
7/10/2014
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.64
|
10
|
|
|
7/9/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.48
|
5,580
|
|
|
7/8/2014
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.40
|
10
|
|
|
7/7/2014
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.15
|
9,370
|
|
|
7/4/2014
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
5.40
|
40
|
|
|
7/3/2014
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.23
|
710
|
|
|
7/2/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.40
|
120
|
|
|
7/1/2014
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.48
|
60
|
|
|
6/30/2014
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.31
|
42,870
|
|
|
6/27/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.48
|
530
|
|
|
6/26/2014
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.48
|
10,010
|
|
|
6/25/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.56
|
10
|
|
|
6/24/2014
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.56
|
10
|
|
|
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
|
|
|