|
Closing price on 9/4/2015
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
400 |
| Split-adjusted Price |
12.32 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
-0.80 / -4.97%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.75
|
12.32
|
400
|
|
|
9/3/2015
|
-1.20 / -6.94%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.88
|
12.96
|
1,600
|
|
|
9/1/2015
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.93
|
560
|
|
|
8/31/2015
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.98
|
370
|
|
|
8/28/2015
|
+0.80 / +4.17%
|
17.90
|
20.00
|
17.90
|
20.00
|
18.95
|
16.10
|
1,230
|
|
|
8/27/2015
|
-1.40 / -6.80%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.60
|
15.46
|
110
|
|
|
8/26/2015
|
+1.20 / +6.19%
|
20.60
|
20.70
|
18.10
|
20.60
|
20.69
|
16.59
|
33,110
|
|
|
8/25/2015
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.62
|
2,040
|
|
|
8/24/2015
|
+1.10 / +6.43%
|
18.20
|
18.20
|
17.10
|
18.20
|
17.38
|
14.66
|
8,170
|
|
|
8/21/2015
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.77
|
54,500
|
|
|
8/20/2015
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
500
|
|
|
8/19/2015
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.08
|
30
|
|
|
8/18/2015
|
-1.00 / -6.62%
|
16.10
|
16.10
|
14.10
|
14.10
|
14.38
|
11.35
|
1,530
|
|
|
8/17/2015
|
-0.80 / -5.03%
|
16.90
|
17.00
|
15.10
|
15.10
|
16.76
|
12.16
|
15,080
|
|
|
8/14/2015
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.80
|
1,600
|
|
|
8/13/2015
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.00
|
150
|
|
|
8/12/2015
|
-0.40 / -2.78%
|
15.40
|
15.40
|
14.00
|
14.00
|
15.32
|
11.27
|
1,240
|
|
|
8/11/2015
|
-0.60 / -4.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.99
|
11.60
|
35,470
|
|
|
8/10/2015
|
-0.90 / -5.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.05
|
12.08
|
8,910
|
|
|
8/7/2015
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.80
|
60
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.90
|
14.90
|
15.49
|
12.00
|
710
|
|
|
8/5/2015
|
-0.50 / -3.25%
|
16.40
|
16.40
|
14.90
|
14.90
|
14.90
|
12.00
|
20
|
|
|
8/4/2015
|
+1.00 / +6.94%
|
14.90
|
15.40
|
13.50
|
15.40
|
15.36
|
12.40
|
5,210
|
|
|
8/3/2015
|
-0.70 / -4.64%
|
14.70
|
16.10
|
14.20
|
14.40
|
15.07
|
11.60
|
11,680
|
|
|
7/31/2015
|
-0.70 / -4.43%
|
14.70
|
15.90
|
14.70
|
15.10
|
15.32
|
12.16
|
11,620
|
|
|
7/30/2015
|
-1.10 / -6.51%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.98
|
12.72
|
3,630
|
|
|
7/29/2015
|
-1.20 / -6.63%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.20
|
13.61
|
1,370
|
|
|
7/28/2015
|
-1.30 / -6.70%
|
20.70
|
20.70
|
18.10
|
18.10
|
20.63
|
14.58
|
1,260
|
|
|
7/27/2015
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.33
|
15.62
|
6,260
|
|
|
7/24/2015
|
+1.10 / +6.43%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.18
|
14.66
|
9,350
|
|
|