PNC Financial Services (NY: PNC )

206.77 USD -1.75 (-0.84%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 62.75 64.29 62.32 62.75 3,666,425 -1.72(-2.67%)
May 27, 2010 62.52 64.56 62.13 64.47 4,436,268 +2.84(+4.61%)
May 26, 2010 61.99 62.74 61.02 61.63 7,511,848 -0.17(-0.28%)
May 25, 2010 59.01 61.90 58.77 61.80 6,460,111 +1.24(+2.05%)
May 24, 2010 62.24 62.50 60.42 60.56 6,539,158 -2.20(-3.51%)
May 21, 2010 59.52 62.87 59.28 62.76 7,506,861 +2.21(+3.65%)
May 20, 2010 61.02 62.14 60.51 60.55 13,872 -2.23(-3.55%)
May 19, 2010 63.10 64.15 61.28 62.78 6,555,186 -0.90(-1.41%)
May 18, 2010 66.44 66.44 63.17 63.68 200 -2.17(-3.30%)
May 17, 2010 65.72 66.49 64.25 65.85 4,444,848 +0.24(+0.37%)
May 14, 2010 65.61 66.72 64.70 65.61 5,403,199 -1.38(-2.06%)
May 13, 2010 68.16 68.79 66.98 66.99 3,898,221 -1.53(-2.23%)
May 12, 2010 68.97 69.19 68.07 68.52 3,676,326 -0.09(-0.13%)
May 11, 2010 68.45 69.68 68.30 68.61 4,931,181 +0.77(+1.14%)
May 10, 2010 67.09 67.98 66.39 67.84 5,981,471 +3.70(+5.77%)
May 07, 2010 64.50 65.66 63.31 64.14 6,823,143 +2.01(+3.24%)
May 06, 2010 67.16 68.01 60.86 62.13 9,571,456 -3.45(-5.27%)
May 05, 2010 66.90 68.88 65.46 65.58 7,598,940 -0.88(-1.32%)
May 04, 2010 67.68 67.77 65.97 66.46 5,318,936 -2.11(-3.08%)
May 03, 2010 67.45 68.62 67.05 68.57 4,947,539 +1.36(+2.02%)
Apr 30, 2010 65.90 67.70 65.89 67.21 9,616,636 +1.15(+1.74%)
Apr 29, 2010 66.23 67.31 65.79 66.06 7,641,212 +0.59(+0.90%)
Apr 28, 2010 66.10 66.98 64.71 65.47 7,214,928 -0.62(-0.94%)
Apr 27, 2010 66.68 68.45 66.02 66.09 932 -0.68(-1.02%)
Apr 26, 2010 69.89 69.89 66.70 66.77 4,366,266 -2.87(-4.12%)
Apr 23, 2010 69.49 70.45 68.87 69.64 6,376,727 +0.82(+1.19%)
Apr 22, 2010 66.85 69.24 66.39 68.82 10,169,890 +3.52(+5.39%)
Apr 21, 2010 65.30 66.49 64.12 65.30 22,628 +0.67(+1.03%)
Apr 20, 2010 64.07 64.94 63.24 64.64 307 +1.14(+1.79%)
Apr 19, 2010 62.59 63.88 62.17 63.50 5,084,587 +0.48(+0.76%)
Apr 16, 2010 64.02 64.02 60.79 63.02 9,753,033 -1.14(-1.78%)
Apr 15, 2010 64.97 65.35 64.01 64.16 3,869,080 -1.00(-1.53%)
Apr 14, 2010 63.86 65.67 63.86 65.16 4,288,408 +1.54(+2.42%)
Apr 13, 2010 64.78 65.00 63.36 63.62 5,822,174 -1.65(-2.53%)
Apr 12, 2010 64.83 65.75 64.83 65.27 4,676,526 +0.47(+0.73%)
Apr 09, 2010 64.36 64.80 63.49 64.80 4,953,824 +0.70(+1.09%)
Apr 08, 2010 62.36 64.77 62.19 64.10 6,012,059 +1.60(+2.56%)
Apr 07, 2010 62.69 63.35 62.12 62.50 4,354,712 -0.08(-0.13%)
Apr 06, 2010 61.38 62.65 61.37 62.58 3,588,879 +1.37(+2.24%)
Apr 05, 2010 60.50 61.70 60.34 61.21 3,057,698 +0.97(+1.61%)
Apr 01, 2010 60.17 60.24 60.24 60.24 3,070,600 +0.54(+0.90%)
Mar 31, 2010 58.43 60.00 58.28 59.70 3,886,872 +1.01(+1.72%)
Mar 30, 2010 59.47 59.58 58.12 58.69 4,012,288 -0.78(-1.31%)
Mar 29, 2010 60.00 60.16 58.96 59.47 2,715,868 -0.10(-0.17%)
Mar 26, 2010 59.98 60.96 59.18 59.57 3,660,993 -0.36(-0.60%)
Mar 25, 2010 60.21 61.80 59.84 59.93 5,465,605 +0.06(+0.10%)
Mar 24, 2010 59.62 60.56 59.36 59.87 3,476,822 +0.06(+0.10%)
Mar 23, 2010 59.81 59.98 58.80 59.81 2,574,591 +0.84(+1.42%)
Mar 22, 2010 58.96 60.09 58.84 58.97 3,035,549 -0.64(-1.07%)
Mar 19, 2010 59.48 60.14 58.84 59.61 4,548,048 +0.41(+0.69%)
Mar 18, 2010 59.91 59.98 58.43 59.20 4,276,950 -0.76(-1.27%)
Mar 17, 2010 58.85 60.10 58.59 59.96 6,055,012 +1.34(+2.29%)
Mar 16, 2010 57.43 58.62 57.33 58.62 4,174,587 +1.32(+2.30%)
Mar 15, 2010 57.10 57.40 56.96 57.30 4,619,062 -0.56(-0.97%)
Mar 12, 2010 58.77 58.92 57.67 57.86 3,832,297 -0.58(-0.99%)
Mar 11, 2010 57.26 58.45 56.93 58.44 5,276,702 +1.04(+1.81%)
Mar 10, 2010 56.49 57.60 56.12 57.40 6,290,810 +1.21(+2.15%)
Mar 09, 2010 55.44 56.50 55.05 56.19 5,344,504 +0.66(+1.19%)
Mar 08, 2010 56.27 56.29 55.50 55.53 3,620,519 -0.04(-0.07%)
Mar 05, 2010 54.65 55.68 54.32 55.57 5,536,111 +1.37(+2.53%)
Mar 04, 2010 53.75 54.30 53.69 54.20 4,973,745 +0.45(+0.84%)
Mar 03, 2010 53.59 54.34 53.41 53.75 4,097,405 +0.36(+0.67%)
Mar 02, 2010 53.53 54.23 53.11 53.39 6,209,117 -0.42(-0.78%)
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.