Skip to main content

PNC Financial Services (NY: PNC )

186.26 +3.69 (+2.02%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.58 44.66 44.05 44.66 4,888,196 +0.37(+0.84%)
Mar 29, 2012 43.92 44.37 43.63 44.29 6,059,343 -0.52(-1.16%)
Mar 28, 2012 43.77 44.87 43.53 44.81 7,633,364 +1.10(+2.52%)
Mar 27, 2012 44.32 44.44 43.69 43.71 6,273,873 -0.61(-1.38%)
Mar 26, 2012 43.96 44.32 43.65 44.32 5,202,669 +0.44(+0.99%)
Mar 23, 2012 43.26 43.90 43.17 43.88 4,081,035 +0.53(+1.21%)
Mar 22, 2012 43.62 43.72 43.08 43.36 4,444,152 -0.59(-1.34%)
Mar 21, 2012 44.10 44.19 43.67 43.94 3,858,431 -0.03(-0.06%)
Mar 20, 2012 43.90 45.29 43.52 43.97 4,529,491 -0.10(-0.24%)
Mar 19, 2012 43.79 44.50 43.51 44.08 4,277,590 +0.15(+0.35%)
Mar 16, 2012 44.01 44.10 43.56 43.92 7,233,178 +0.29(+0.67%)
Mar 15, 2012 42.52 43.78 42.07 43.63 8,463,269 +1.14(+2.69%)
Mar 14, 2012 42.87 43.12 41.96 42.49 8,180,862 -0.41(-0.95%)
Mar 13, 2012 41.55 42.94 41.39 42.90 7,330,821 +1.69(+4.10%)
Mar 12, 2012 41.03 41.25 40.64 41.21 3,093,387 +0.07(+0.17%)
Mar 09, 2012 40.74 41.34 40.71 41.14 4,051,060 +0.46(+1.14%)
Mar 08, 2012 40.27 40.77 40.07 40.67 3,828,172 +0.56(+1.40%)
Mar 07, 2012 39.66 40.27 39.52 40.11 3,362,942 +0.54(+1.37%)
Mar 06, 2012 40.12 40.25 39.39 39.57 5,418,666 -1.12(-2.76%)
Mar 05, 2012 41.15 41.24 40.18 40.70 4,691,552 -0.59(-1.43%)
Mar 02, 2012 41.67 42.05 41.19 41.28 3,452,612 -0.47(-1.13%)
Mar 01, 2012 41.35 42.03 41.28 41.76 4,273,415 +0.53(+1.29%)
Feb 29, 2012 41.24 41.65 40.92 41.22 5,558,560 -0.01(-0.03%)
Feb 28, 2012 41.15 41.33 40.90 41.24 4,448,246 +0.08(+0.20%)
Feb 27, 2012 40.93 41.33 40.71 41.15 5,462,322 +0.03(+0.07%)
Feb 24, 2012 41.48 41.55 40.91 41.13 3,615,389 -0.21(-0.50%)
Feb 23, 2012 41.34 41.50 41.10 41.33 4,525,994 -0.02(-0.05%)
Feb 22, 2012 42.26 42.39 41.28 41.35 3,632,243 -1.07(-2.53%)
Feb 21, 2012 42.50 42.84 42.07 42.43 3,822,296 +0.08(+0.20%)
Feb 17, 2012 42.37 42.47 42.05 42.34 4,601,274 +0.30(+0.72%)
Feb 16, 2012 41.22 42.05 40.92 42.04 3,498,558 +0.82(+2.00%)
Feb 15, 2012 41.38 41.68 41.06 41.22 3,298,994 -0.03(-0.08%)
Feb 14, 2012 41.51 41.51 40.81 41.25 4,284,775 -0.37(-0.88%)
Feb 13, 2012 41.63 41.75 41.20 41.62 2,524,784 +0.29(+0.70%)
Feb 10, 2012 41.28 41.39 40.35 41.33 3,470,353 -0.50(-1.19%)
Feb 09, 2012 42.01 42.25 41.49 41.82 4,022,084 -0.03(-0.07%)
Feb 08, 2012 42.02 42.23 41.56 41.85 6,369,164 -0.19(-0.44%)
Feb 07, 2012 42.06 42.40 41.79 42.04 4,734,585 -0.26(-0.61%)
Feb 06, 2012 42.58 42.91 42.18 42.30 3,534,993 -0.78(-1.82%)
Feb 03, 2012 41.90 43.15 41.90 43.08 5,650,845 +1.66(+4.00%)
Feb 02, 2012 41.51 41.65 41.35 41.42 4,014,874 -0.03(-0.08%)
Feb 01, 2012 41.29 41.91 41.21 41.46 4,394,892 +0.65(+1.60%)
Jan 31, 2012 41.19 41.50 40.72 40.81 5,268,216 -0.07(-0.17%)
Jan 30, 2012 40.34 41.01 40.02 40.88 4,244,196 -0.04(-0.10%)
Jan 27, 2012 40.56 41.13 40.48 40.92 4,452,692 +0.12(+0.31%)
Jan 26, 2012 41.55 42.05 40.52 40.79 5,678,114 -0.50(-1.21%)
Jan 25, 2012 40.96 41.51 40.91 41.29 4,800,698 +0.07(+0.17%)
Jan 24, 2012 41.04 41.37 40.83 41.22 4,942,404 -0.15(-0.35%)
Jan 23, 2012 41.39 42.09 41.20 41.37 4,452,876 +0.07(+0.17%)
Jan 20, 2012 41.10 41.44 40.80 41.30 6,960,377 +0.16(+0.39%)
Jan 19, 2012 41.11 41.42 40.97 41.14 8,623,847 -0.17(-0.40%)
Jan 18, 2012 41.41 41.67 40.47 41.31 13,057,812 -1.11(-2.61%)
Jan 17, 2012 43.06 43.54 42.16 42.41 8,382,585 -0.34(-0.79%)
Jan 13, 2012 42.51 42.80 41.69 42.75 6,851,052 -0.25(-0.58%)
Jan 12, 2012 42.70 43.03 42.15 43.00 5,441,134 +0.55(+1.29%)
Jan 11, 2012 42.19 42.51 41.87 42.45 4,992,505 +0.06(+0.13%)
Jan 10, 2012 42.16 42.52 41.81 42.40 8,443,106 +0.81(+1.94%)
Jan 09, 2012 41.33 41.68 40.90 41.59 6,975,026 +0.34(+0.82%)
Jan 06, 2012 41.04 41.35 40.42 41.26 6,885,311 +0.07(+0.17%)
Jan 05, 2012 40.62 41.49 40.33 41.19 6,070,451 +0.41(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.