|
Closing price on 12/8/2017
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
35.35 |
| Volume |
336,624 |
| Split-adjusted Price |
28.47 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-2.65 / -6.97%
|
38.00
|
38.00
|
35.35
|
35.35
|
35.99
|
28.47
|
336,624
|
|
|
12/7/2017
|
+1.00 / +2.70%
|
39.00
|
39.00
|
37.10
|
38.00
|
37.99
|
30.60
|
329,754
|
|
|
12/6/2017
|
+2.00 / +5.71%
|
35.00
|
37.00
|
33.00
|
37.00
|
35.37
|
29.79
|
334,284
|
|
|
12/5/2017
|
0.00 / 0.00%
|
35.00
|
37.35
|
34.00
|
35.00
|
34.82
|
28.18
|
331,904
|
|
|
12/4/2017
|
0.00 / 0.00%
|
37.45
|
37.45
|
34.30
|
35.00
|
35.27
|
28.18
|
327,484
|
|
|
12/1/2017
|
+1.70 / +5.11%
|
35.00
|
35.60
|
33.50
|
35.00
|
34.51
|
28.18
|
332,504
|
|
|
11/30/2017
|
0.00 / 0.00%
|
33.30
|
35.60
|
31.00
|
33.30
|
31.65
|
26.81
|
335,074
|
|
|
11/29/2017
|
+2.10 / +6.73%
|
33.35
|
33.35
|
31.20
|
33.30
|
33.21
|
26.81
|
330,924
|
|
|
11/28/2017
|
+2.00 / +6.85%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.10
|
25.12
|
326,054
|
|
|
11/27/2017
|
+1.90 / +6.96%
|
29.20
|
29.20
|
27.00
|
29.20
|
29.08
|
23.51
|
344,714
|
|
|
11/24/2017
|
+1.75 / +6.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
21.98
|
18,400
|
|
|
11/23/2017
|
+1.65 / +6.90%
|
25.55
|
25.55
|
25.50
|
25.55
|
25.54
|
20.57
|
5,650
|
|
|
11/22/2017
|
+1.55 / +6.94%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.25
|
250
|
|
|
11/21/2017
|
+1.45 / +6.94%
|
22.00
|
22.35
|
22.00
|
22.35
|
22.29
|
18.00
|
3,320
|
|
|
11/20/2017
|
+1.35 / +6.91%
|
20.00
|
20.90
|
18.50
|
20.90
|
19.10
|
16.83
|
48,540
|
|
|
11/17/2017
|
-0.80 / -3.93%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
15.74
|
1,080
|
|
|
11/16/2017
|
-1.05 / -4.91%
|
22.85
|
22.85
|
19.95
|
20.35
|
20.22
|
16.39
|
17,160
|
|
|
11/15/2017
|
-1.50 / -6.55%
|
24.40
|
24.40
|
21.40
|
21.40
|
21.76
|
17.23
|
10,020
|
|
|
11/14/2017
|
-1.30 / -5.37%
|
25.85
|
25.85
|
22.60
|
22.90
|
23.08
|
18.44
|
5,070
|
|
|
11/13/2017
|
-1.75 / -6.74%
|
25.00
|
27.50
|
24.15
|
24.20
|
24.63
|
19.49
|
21,680
|
|
|
11/10/2017
|
-1.90 / -6.82%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
20.90
|
2,020
|
|
|
11/9/2017
|
-2.05 / -6.86%
|
27.85
|
27.85
|
27.85
|
27.85
|
27.85
|
22.43
|
30
|
|
|
11/8/2017
|
-2.20 / -6.85%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
24.08
|
230
|
|
|
11/7/2017
|
-2.40 / -6.96%
|
32.50
|
35.90
|
32.10
|
32.10
|
33.15
|
25.85
|
8,230
|
|
|
11/6/2017
|
0.00 / 0.00%
|
36.90
|
36.90
|
34.50
|
34.50
|
36.36
|
27.78
|
110
|
|
|
11/3/2017
|
-0.60 / -1.71%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.96
|
27.78
|
88,759
|
|
|
11/2/2017
|
+0.90 / +2.63%
|
36.55
|
36.55
|
34.20
|
35.10
|
35.45
|
28.26
|
93,729
|
|
|
11/1/2017
|
+2.20 / +6.88%
|
34.00
|
34.20
|
33.50
|
34.20
|
33.98
|
27.54
|
88,759
|
|
|
10/31/2017
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.17
|
25.77
|
92,959
|
|
|
10/30/2017
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
29.78
|
24.12
|
92,859
|
|
|