|
Closing price on 9/4/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
500 |
| Split-adjusted Price |
10.01 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.01
|
500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
500
|
|
|
8/29/2024
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.40
|
1,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
2,514,869
|
|
|
8/26/2024
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.03
|
9.82
|
4,800
|
|
|
8/23/2024
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.11
|
200
|
|
|
8/22/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
9.63
|
200
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
0
|
|
|
8/20/2024
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
2,682,980
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.80
|
9.24
|
700
|
|
|
8/16/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.24
|
0
|
|
|
8/15/2024
|
-0.65 / -6.34%
|
10.25
|
10.25
|
9.60
|
9.60
|
10.12
|
9.24
|
500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
200
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
0
|
|
|
8/8/2024
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.87
|
100
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.63
|
0
|
|
|
8/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.63
|
1,700
|
|
|
8/5/2024
|
-0.20 / -1.96%
|
9.49
|
10.15
|
9.49
|
10.00
|
9.64
|
9.63
|
2,000
|
|
|
8/2/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.82
|
600
|
|
|
8/1/2024
|
+0.22 / +2.20%
|
9.98
|
10.20
|
9.98
|
10.20
|
10.01
|
9.82
|
900
|
|
|
7/31/2024
|
-0.12 / -1.19%
|
10.15
|
10.15
|
9.98
|
9.98
|
10.03
|
9.61
|
900
|
|
|
7/30/2024
|
+0.15 / +1.51%
|
9.99
|
10.10
|
9.99
|
10.10
|
10.08
|
9.72
|
1,300
|
|
|
7/29/2024
|
+0.05 / +0.51%
|
9.94
|
9.95
|
9.94
|
9.95
|
9.95
|
9.58
|
400
|
|
|
7/26/2024
|
+0.02 / +0.20%
|
9.88
|
9.90
|
9.88
|
9.90
|
9.89
|
9.53
|
700
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.51
|
2,800
|
|
|
7/24/2024
|
-0.07 / -0.70%
|
9.93
|
9.93
|
9.50
|
9.88
|
9.79
|
9.51
|
1,000
|
|
|
7/23/2024
|
+0.01 / +0.10%
|
9.93
|
9.95
|
9.93
|
9.95
|
9.94
|
9.58
|
500
|
|
|