|
Closing price on 9/28/2016
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
210 |
| Split-adjusted Price |
12.64 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
210
|
|
|
9/27/2016
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
12.64
|
140
|
|
|
9/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.85
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.85
|
0
|
|
|
9/22/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.85
|
500
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
0
|
|
|
9/20/2016
|
-1.05 / -6.34%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
360
|
|
|
9/19/2016
|
+1.05 / +6.77%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.08
|
10
|
|
|
9/16/2016
|
+0.15 / +0.98%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
200
|
|
|
9/15/2016
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.13
|
100
|
|
|
9/14/2016
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.34
|
10
|
|
|
9/13/2016
|
+0.85 / +6.75%
|
13.00
|
13.45
|
13.00
|
13.45
|
13.23
|
10.63
|
1,790
|
|
|
9/12/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.96
|
60
|
|
|
9/9/2016
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.96
|
10
|
|
|
9/8/2016
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.32
|
30
|
|
|
9/7/2016
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.77
|
1,194,069
|
|
|
9/6/2016
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.22
|
10
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.74
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.74
|
482,280
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.74
|
1,136,081
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.74
|
0
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.74
|
1,300,000
|
|
|
8/26/2016
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.57
|
7.74
|
2,200,230
|
|
|
8/25/2016
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.35
|
1,120
|
|
|
8/24/2016
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.90
|
10
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.43
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.43
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.43
|
0
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.43
|
0
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.43
|
0
|
|
|