|
Closing price on 8/22/2014
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
7.80 |
| Volume |
124,830 |
| Split-adjusted Price |
6.44 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
-0.20 / -2.44%
|
8.30
|
8.70
|
7.80
|
8.00
|
8.00
|
6.44
|
124,830
|
|
|
8/21/2014
|
-0.30 / -3.53%
|
9.00
|
9.00
|
8.10
|
8.20
|
8.20
|
6.60
|
20,630
|
|
|
8/20/2014
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.50
|
6.84
|
12,590
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.50
|
6.84
|
2,340
|
|
|
8/18/2014
|
-0.20 / -2.30%
|
8.80
|
9.20
|
8.10
|
8.50
|
8.50
|
6.84
|
6,410
|
|
|
8/15/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
7.01
|
400
|
|
|
8/14/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
6.84
|
263,410
|
|
|
8/13/2014
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.44
|
24,660
|
|
|
8/12/2014
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
6.60
|
6,720
|
|
|
8/11/2014
|
-0.60 / -6.82%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.20
|
6.60
|
225,380
|
|
|
8/8/2014
|
+0.40 / +4.76%
|
8.60
|
8.90
|
8.40
|
8.80
|
8.80
|
7.09
|
437,430
|
|
|
8/7/2014
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.76
|
55,960
|
|
|
8/6/2014
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
6.36
|
83,490
|
|
|
8/5/2014
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
5.96
|
15,290
|
|
|
8/4/2014
|
-0.10 / -1.39%
|
6.90
|
7.60
|
6.90
|
7.10
|
7.10
|
5.72
|
47,230
|
|
|
8/1/2014
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.80
|
11,210
|
|
|
7/31/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.48
|
4,580
|
|
|
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
|
|
|