PNC Financial Services (NY: PNC )

216.07 USD -0.49 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 72.50 73.25 72.35 72.44 1,097,500 -0.26(-0.36%)
Sep 28, 2006 72.86 72.95 72.62 72.70 709,200 -0.02(-0.03%)
Sep 27, 2006 72.80 73.00 72.54 72.72 1,161,600 -0.23(-0.32%)
Sep 26, 2006 73.22 73.39 72.39 72.95 841,000 -0.37(-0.50%)
Sep 25, 2006 73.18 73.49 72.55 73.32 896,200 +0.39(+0.53%)
Sep 22, 2006 72.77 73.13 72.36 72.93 752,300 +0.16(+0.22%)
Sep 21, 2006 73.13 73.55 72.47 72.77 1,002,000 -0.36(-0.49%)
Sep 20, 2006 72.00 73.13 71.95 73.13 891,600 +1.13(+1.57%)
Sep 19, 2006 72.60 72.60 71.80 72.00 1,034,500 -0.50(-0.69%)
Sep 18, 2006 72.67 72.98 72.10 72.50 833,800 -0.35(-0.48%)
Sep 15, 2006 72.36 72.95 72.19 72.85 1,208,900 +1.00(+1.39%)
Sep 14, 2006 72.80 72.97 71.66 71.85 1,274,300 -0.84(-1.16%)
Sep 13, 2006 72.24 72.96 71.78 72.69 1,756,200 +0.48(+0.66%)
Sep 12, 2006 71.40 72.21 70.95 72.21 1,339,400 +0.72(+1.01%)
Sep 11, 2006 70.81 71.60 70.81 71.49 1,278,900 -0.23(-0.32%)
Sep 08, 2006 70.02 71.72 70.02 71.72 1,528,800 +1.70(+2.43%)
Sep 07, 2006 71.00 71.07 69.90 70.02 666,600 -0.98(-1.38%)
Sep 06, 2006 71.06 71.32 70.69 71.00 763,400 -0.05(-0.07%)
Sep 05, 2006 71.09 71.42 70.97 71.05 537,100 +0.05(+0.07%)
Sep 01, 2006 70.98 71.16 70.57 71.00 504,500 +0.21(+0.30%)
Aug 31, 2006 70.70 70.90 70.38 70.79 721,200 +0.23(+0.33%)
Aug 30, 2006 70.84 70.94 70.41 70.56 595,300 +0.07(+0.10%)
Aug 29, 2006 70.42 70.50 69.70 70.49 1,488,000 +0.21(+0.30%)
Aug 28, 2006 69.35 70.48 69.35 70.28 510,100 +0.72(+1.04%)
Aug 25, 2006 70.30 70.42 69.15 69.56 734,300 -0.93(-1.32%)
Aug 24, 2006 70.88 70.96 70.38 70.49 495,900 -0.03(-0.04%)
Aug 23, 2006 70.52 70.76 70.23 70.52 468,800 -0.26(-0.37%)
Aug 22, 2006 70.98 71.27 70.65 70.78 754,100 -0.15(-0.21%)
Aug 21, 2006 71.01 71.27 70.77 70.93 721,400 -0.33(-0.46%)
Aug 18, 2006 71.53 71.53 70.88 71.26 701,700 +0.09(+0.13%)
Aug 17, 2006 71.40 71.40 70.53 71.17 823,000 -0.29(-0.41%)
Aug 16, 2006 71.98 71.99 70.76 71.46 1,024,600 -0.05(-0.07%)
Aug 15, 2006 71.20 71.58 70.97 71.51 1,042,100 +0.87(+1.23%)
Aug 14, 2006 70.97 71.44 70.43 70.64 888,000 +0.22(+0.31%)
Aug 11, 2006 70.71 70.78 70.22 70.42 859,600 -0.42(-0.59%)
Aug 10, 2006 70.50 71.00 70.18 70.84 888,600 +0.23(+0.33%)
Aug 09, 2006 71.67 71.88 70.52 70.61 1,043,900 -0.52(-0.73%)
Aug 08, 2006 71.94 72.11 70.92 71.13 2,025,000 -0.56(-0.78%)
Aug 07, 2006 71.68 72.10 71.38 71.69 1,157,100 +0.02(+0.03%)
Aug 04, 2006 71.08 71.83 71.00 71.67 1,737,000 +0.94(+1.33%)
Aug 03, 2006 69.88 70.97 69.77 70.73 1,637,400 +0.85(+1.22%)
Aug 02, 2006 70.85 70.85 69.87 69.88 1,249,400 -0.72(-1.02%)
Aug 01, 2006 70.33 70.87 70.06 70.60 1,369,600 -0.24(-0.34%)
Jul 31, 2006 70.80 71.28 70.62 70.84 1,798,600 -0.12(-0.17%)
Jul 28, 2006 69.35 71.06 68.79 70.96 2,857,500 +1.82(+2.63%)
Jul 27, 2006 69.30 69.74 68.91 69.14 2,166,700 +0.19(+0.28%)
Jul 26, 2006 68.89 69.25 68.67 68.95 1,833,100 +0.06(+0.09%)
Jul 25, 2006 68.70 69.07 68.09 68.89 1,148,400 +0.25(+0.36%)
Jul 24, 2006 69.18 69.33 68.49 68.64 2,058,900 +0.04(+0.06%)
Jul 21, 2006 69.70 69.74 68.26 68.60 2,373,500 -1.20(-1.72%)
Jul 20, 2006 70.50 70.56 69.57 69.80 1,698,300 -0.68(-0.96%)
Jul 19, 2006 70.97 71.58 69.78 70.48 2,933,100 -0.49(-0.69%)
Jul 18, 2006 70.75 71.02 70.01 70.97 1,632,600 +0.09(+0.13%)
Jul 17, 2006 70.75 71.10 70.10 70.88 1,296,200 +0.13(+0.18%)
Jul 14, 2006 69.42 70.86 69.42 70.75 1,767,100 +1.36(+1.96%)
Jul 13, 2006 69.53 69.94 69.12 69.39 1,672,000 -0.14(-0.20%)
Jul 12, 2006 70.37 70.73 69.53 69.53 942,400 -1.22(-1.72%)
Jul 11, 2006 70.15 70.92 69.78 70.75 770,000 +0.43(+0.61%)
Jul 10, 2006 70.01 70.32 69.79 70.32 881,700 +0.75(+1.08%)
Jul 07, 2006 69.85 70.21 69.49 69.57 1,711,900 -0.28(-0.40%)
Jul 06, 2006 69.92 70.36 69.55 69.85 695,300 -0.06(-0.09%)
Jul 05, 2006 70.30 70.31 69.50 69.91 1,093,300 -0.84(-1.19%)
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.