PNC Financial Services (NY: PNC )

208.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 68.54 68.89 67.95 68.10 1,948,800 -0.71(-1.03%)
Sep 27, 2007 69.09 69.27 68.09 68.81 1,557,100 +0.26(+0.38%)
Sep 26, 2007 70.00 70.00 68.43 68.55 1,809,100 -1.00(-1.44%)
Sep 25, 2007 69.23 70.00 69.07 69.55 1,420,409 -0.10(-0.14%)
Sep 24, 2007 70.09 70.34 69.33 69.65 1,702,200 -0.61(-0.87%)
Sep 21, 2007 71.36 71.37 69.88 70.26 1,937,300 -0.32(-0.45%)
Sep 20, 2007 71.87 72.03 70.33 70.58 1,852,700 -1.39(-1.93%)
Sep 19, 2007 72.40 72.90 71.66 71.97 1,963,900 -0.11(-0.15%)
Sep 18, 2007 69.51 72.12 69.25 72.08 2,441,700 +2.93(+4.24%)
Sep 17, 2007 68.89 69.45 68.40 69.15 1,291,100 -0.07(-0.10%)
Sep 14, 2007 68.44 69.35 68.15 69.22 1,242,800 +0.26(+0.38%)
Sep 13, 2007 69.02 69.20 68.40 68.96 1,450,400 +0.52(+0.76%)
Sep 12, 2007 68.90 68.98 68.19 68.44 1,363,400 -0.64(-0.93%)
Sep 11, 2007 68.30 69.59 68.22 69.08 1,344,500 +1.02(+1.50%)
Sep 10, 2007 68.52 68.78 67.39 68.06 1,367,700 -0.29(-0.42%)
Sep 07, 2007 68.20 69.43 68.05 68.35 1,769,800 -1.17(-1.68%)
Sep 06, 2007 68.63 69.64 68.14 69.52 1,146,000 +0.65(+0.94%)
Sep 05, 2007 69.87 69.99 68.66 68.87 1,942,700 -1.52(-2.16%)
Sep 04, 2007 70.73 71.02 70.00 70.39 1,344,600 +0.02(+0.03%)
Aug 31, 2007 70.42 70.97 69.82 70.37 2,134,000 +0.76(+1.09%)
Aug 30, 2007 70.72 70.73 69.40 69.61 1,718,500 -1.11(-1.57%)
Aug 29, 2007 68.94 70.80 68.22 70.72 1,618,800 +1.71(+2.48%)
Aug 28, 2007 70.46 70.50 68.98 69.01 2,207,200 -1.92(-2.71%)
Aug 27, 2007 72.48 72.54 70.92 70.93 1,759,298 -1.59(-2.19%)
Aug 24, 2007 72.72 73.11 71.56 72.52 1,292,200 +0.23(+0.32%)
Aug 23, 2007 73.00 73.55 71.61 72.29 1,873,700 -0.71(-0.97%)
Aug 22, 2007 73.48 73.85 71.78 73.00 1,954,100 +0.29(+0.40%)
Aug 21, 2007 72.37 73.75 71.89 72.71 2,475,900 +0.34(+0.47%)
Aug 20, 2007 72.87 73.09 71.44 72.37 4,185,900 -0.16(-0.22%)
Aug 17, 2007 73.50 75.99 71.22 72.53 4,930,400 +0.87(+1.21%)
Aug 16, 2007 67.90 71.67 67.09 71.66 5,028,111 +3.76(+5.54%)
Aug 15, 2007 67.72 69.55 67.62 67.90 2,416,949 +0.33(+0.49%)
Aug 14, 2007 68.74 69.01 67.06 67.57 2,055,388 -1.23(-1.79%)
Aug 13, 2007 70.61 71.13 68.64 68.80 2,880,000 -1.81(-2.56%)
Aug 10, 2007 69.18 71.66 68.58 70.61 3,496,671 -0.25(-0.35%)
Aug 09, 2007 71.84 71.67 69.07 70.86 4,971,398 -0.98(-1.36%)
Aug 08, 2007 68.57 72.81 68.84 71.84 4,493,218 +3.27(+4.77%)
Aug 07, 2007 68.30 69.30 66.86 68.57 3,477,451 +0.27(+0.40%)
Aug 06, 2007 64.10 68.39 64.00 68.30 3,984,101 +3.78(+5.86%)
Aug 03, 2007 65.36 67.55 64.47 64.52 3,863,244 -3.03(-4.49%)
Aug 02, 2007 67.70 68.28 66.95 67.55 1,944,500 +0.08(+0.12%)
Aug 01, 2007 66.79 67.56 65.90 67.47 3,320,209 +0.82(+1.23%)
Jul 31, 2007 68.70 69.42 66.58 66.65 4,372,915 -1.53(-2.24%)
Jul 30, 2007 66.54 68.52 66.42 68.18 4,396,337 +1.64(+2.46%)
Jul 27, 2007 66.15 67.63 65.96 66.54 4,935,515 +0.58(+0.88%)
Jul 26, 2007 67.84 67.84 65.22 65.96 5,114,981 -2.46(-3.60%)
Jul 25, 2007 67.05 69.52 66.20 68.42 4,831,884 -0.26(-0.38%)
Jul 24, 2007 70.35 70.47 68.45 68.68 4,032,397 -2.18(-3.08%)
Jul 23, 2007 71.55 71.66 70.67 70.86 3,974,863 -0.44(-0.62%)
Jul 20, 2007 71.23 71.96 70.81 71.30 3,753,988 -0.07(-0.10%)
Jul 19, 2007 73.20 73.20 70.37 71.37 4,608,947 -1.84(-2.51%)
Jul 18, 2007 73.62 73.87 72.60 73.21 2,310,725 -0.66(-0.89%)
Jul 17, 2007 73.72 74.12 73.42 73.87 1,677,000 +0.34(+0.46%)
Jul 16, 2007 73.36 73.94 73.28 73.53 1,094,853 +0.10(+0.14%)
Jul 13, 2007 73.31 73.83 73.11 73.43 2,290,200 -0.06(-0.08%)
Jul 12, 2007 71.61 73.51 71.20 73.49 2,109,060 +2.29(+3.22%)
Jul 11, 2007 71.00 71.34 70.78 71.20 2,549,200 -0.28(-0.39%)
Jul 10, 2007 72.11 72.19 71.35 71.48 2,333,200 -0.93(-1.28%)
Jul 09, 2007 73.23 73.27 72.34 72.41 1,538,500 -0.58(-0.79%)
Jul 06, 2007 73.20 73.20 72.72 72.99 1,414,100 -0.01(-0.01%)
Jul 05, 2007 73.65 73.84 72.92 73.00 1,313,800 -0.56(-0.76%)
Jul 03, 2007 73.40 74.23 73.38 73.56 1,276,600 +0.41(+0.56%)
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.