|
Closing price on 1/15/2021
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
0 |
| Split-adjusted Price |
8.95 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.95
|
0
|
|
|
1/14/2021
|
0.00 / 0.00%
|
8.65
|
9.30
|
8.65
|
9.30
|
8.98
|
8.95
|
200
|
|
|
1/13/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.95
|
0
|
|
|
1/12/2021
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.95
|
5,600
|
|
|
1/11/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
3,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
100
|
|
|
1/7/2021
|
+0.35 / +3.66%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.53
|
200
|
|
|
1/6/2021
|
+0.35 / +3.80%
|
9.45
|
9.55
|
9.45
|
9.55
|
9.48
|
9.19
|
2,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
8.86
|
4,700
|
|
|
1/4/2021
|
-0.45 / -4.66%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
8.86
|
7,800
|
|
|
12/31/2020
|
+0.55 / +6.04%
|
9.60
|
9.70
|
9.10
|
9.65
|
9.26
|
9.29
|
990
|
|
|
12/30/2020
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.30
|
8.76
|
1,250
|
|
|
12/29/2020
|
-0.40 / -4.26%
|
10.00
|
10.00
|
8.90
|
9.00
|
9.27
|
8.66
|
1,100
|
|
|
12/28/2020
|
+0.25 / +2.59%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.05
|
3,090
|
|
|
12/25/2020
|
-0.15 / -1.53%
|
9.80
|
9.90
|
9.50
|
9.65
|
9.65
|
8.82
|
5,560
|
|
|
12/24/2020
|
+0.15 / +1.55%
|
9.65
|
9.80
|
9.60
|
9.80
|
9.61
|
8.96
|
2,330
|
|
|
12/23/2020
|
+0.50 / +5.46%
|
9.20
|
9.78
|
9.20
|
9.65
|
9.61
|
8.82
|
1,730
|
|
|
12/22/2020
|
+0.05 / +0.55%
|
9.11
|
9.15
|
9.00
|
9.15
|
9.07
|
8.36
|
1,190
|
|
|
12/21/2020
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
8.32
|
1,480
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.14
|
0
|
|
|
12/17/2020
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.14
|
900
|
|
|
12/16/2020
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.50
|
9.10
|
8.71
|
8.32
|
2,410
|
|
|
12/15/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.23
|
10
|
|
|
12/14/2020
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.70
|
8.70
|
8.70
|
7.95
|
6,930
|
|
|
12/11/2020
|
+0.15 / +1.74%
|
8.05
|
8.75
|
8.05
|
8.75
|
8.15
|
8.00
|
1,240
|
|
|
12/10/2020
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.50
|
7.86
|
30
|
|
|
12/9/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.77
|
50
|
|
|
12/8/2020
|
+0.39 / +4.87%
|
8.55
|
8.55
|
8.40
|
8.40
|
8.54
|
7.68
|
130
|
|
|
12/7/2020
|
-0.04 / -0.50%
|
8.61
|
8.61
|
8.01
|
8.01
|
8.07
|
7.32
|
230
|
|
|
12/4/2020
|
+0.05 / +0.63%
|
8.56
|
8.56
|
8.05
|
8.05
|
8.10
|
7.36
|
840
|
|
|