|
Closing price on 8/18/2023
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
4,900 |
| Split-adjusted Price |
10.06 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.06
|
4,900
|
|
|
8/17/2023
|
-0.25 / -2.18%
|
10.65
|
11.20
|
10.65
|
11.20
|
10.68
|
10.78
|
3,600
|
|
|
8/16/2023
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.45
|
11.45
|
11.55
|
11.02
|
300
|
|
|
8/15/2023
|
+0.40 / +3.60%
|
11.80
|
11.80
|
10.40
|
11.50
|
11.19
|
11.07
|
5,400
|
|
|
8/14/2023
|
-0.80 / -6.72%
|
11.50
|
12.50
|
11.10
|
11.10
|
11.88
|
10.69
|
10,300
|
|
|
8/11/2023
|
+0.70 / +6.25%
|
11.95
|
11.95
|
11.00
|
11.90
|
11.90
|
11.46
|
5,200
|
|
|
8/10/2023
|
+0.55 / +5.16%
|
11.35
|
11.35
|
10.80
|
11.20
|
11.26
|
10.78
|
11,300
|
|
|
8/9/2023
|
+0.67 / +6.71%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.25
|
5,300
|
|
|
8/8/2023
|
+0.65 / +6.97%
|
9.70
|
9.98
|
9.70
|
9.98
|
9.85
|
9.61
|
6,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
8.98
|
0
|
|
|
8/4/2023
|
0.00 / 0.00%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
8.98
|
0
|
|
|
8/3/2023
|
-0.01 / -0.11%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
8.98
|
200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.99
|
0
|
|
|
8/1/2023
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.99
|
0
|
|
|
7/31/2023
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.99
|
0
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.99
|
0
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.33
|
9.34
|
9.33
|
9.34
|
9.34
|
8.99
|
700
|
|
|
7/26/2023
|
-0.01 / -0.11%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.99
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
9.00
|
1,200
|
|
|
7/24/2023
|
-0.04 / -0.43%
|
9.89
|
9.89
|
9.01
|
9.35
|
9.16
|
9.00
|
1,700
|
|
|
7/21/2023
|
-0.51 / -5.15%
|
9.21
|
9.39
|
9.21
|
9.39
|
9.23
|
9.04
|
1,100
|
|
|
7/20/2023
|
+0.36 / +3.77%
|
9.94
|
9.94
|
9.90
|
9.90
|
9.91
|
9.53
|
600
|
|
|
7/19/2023
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.18
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.18
|
0
|
|
|
7/17/2023
|
+0.62 / +6.95%
|
9.10
|
9.54
|
8.92
|
9.54
|
9.03
|
9.18
|
2,100
|
|
|
7/14/2023
|
+0.12 / +1.36%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.59
|
100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.47
|
0
|
|
|
7/12/2023
|
-0.63 / -6.68%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.47
|
100
|
|
|
7/11/2023
|
+0.61 / +6.92%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
9.08
|
100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
8.82
|
8.82
|
8.82
|
8.82
|
8.82
|
8.49
|
0
|
|
|