|
Closing price on 8/10/2018
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
6,480 |
| Split-adjusted Price |
11.27 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.58
|
11.27
|
6,480
|
|
|
8/9/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.67
|
11.68
|
1,500
|
|
|
8/8/2018
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
20
|
|
|
8/7/2018
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.27
|
10
|
|
|
8/6/2018
|
-0.10 / -0.72%
|
14.45
|
14.45
|
12.85
|
13.70
|
13.86
|
11.03
|
50
|
|
|
8/3/2018
|
-1.00 / -6.76%
|
15.80
|
15.80
|
13.80
|
13.80
|
14.80
|
11.11
|
110
|
|
|
8/2/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
0
|
|
|
8/1/2018
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
70
|
|
|
7/31/2018
|
+0.70 / +5.19%
|
14.20
|
14.20
|
12.80
|
14.20
|
14.04
|
11.43
|
2,350
|
|
|
7/30/2018
|
-0.15 / -1.10%
|
12.80
|
13.50
|
12.80
|
13.50
|
12.90
|
10.87
|
310
|
|
|
7/27/2018
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
10.99
|
120
|
|
|
7/26/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.65
|
13.65
|
14.13
|
10.99
|
60
|
|
|
7/25/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.65
|
13.65
|
14.29
|
10.99
|
210
|
|
|
7/24/2018
|
-0.55 / -3.87%
|
13.25
|
13.70
|
13.25
|
13.65
|
13.31
|
10.99
|
3,380
|
|
|
7/23/2018
|
-0.10 / -0.70%
|
15.20
|
15.20
|
13.30
|
14.20
|
13.32
|
11.43
|
5,180
|
|
|
7/20/2018
|
+0.60 / +4.38%
|
12.80
|
14.30
|
12.80
|
14.30
|
13.55
|
11.52
|
1,820
|
|
|
7/19/2018
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
20
|
|
|
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
|
|
|