Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.47 45.55 44.92 45.55 4,793,089 +0.38(+0.84%)
Mar 29, 2012 44.79 45.25 44.50 45.17 5,941,450 -0.53(-1.16%)
Mar 28, 2012 44.64 45.76 44.39 45.70 7,484,846 +1.12(+2.52%)
Mar 27, 2012 45.20 45.32 44.56 44.58 6,151,806 -0.62(-1.38%)
Mar 26, 2012 44.84 45.20 44.52 45.20 5,101,444 +0.44(+0.99%)
Mar 23, 2012 44.12 44.77 44.02 44.75 4,001,633 +0.54(+1.21%)
Mar 22, 2012 44.48 44.58 43.93 44.22 4,357,684 -0.60(-1.34%)
Mar 21, 2012 44.97 45.06 44.53 44.82 3,783,360 -0.03(-0.06%)
Mar 20, 2012 44.77 46.19 44.38 44.84 4,441,363 -0.11(-0.24%)
Mar 19, 2012 44.66 45.38 44.37 44.95 4,194,364 +0.16(+0.35%)
Mar 16, 2012 44.88 44.97 44.42 44.79 7,092,446 +0.30(+0.67%)
Mar 15, 2012 43.37 44.65 42.91 44.50 8,298,604 +1.17(+2.69%)
Mar 14, 2012 43.72 43.98 42.79 43.33 8,021,692 -0.42(-0.95%)
Mar 13, 2012 42.37 43.79 42.21 43.75 7,188,189 +1.72(+4.10%)
Mar 12, 2012 41.85 42.07 41.45 42.03 3,033,201 +0.07(+0.17%)
Mar 09, 2012 41.55 42.16 41.52 41.96 3,972,241 +0.47(+1.14%)
Mar 08, 2012 41.07 41.58 40.86 41.48 3,753,689 +0.57(+1.40%)
Mar 07, 2012 40.44 41.07 40.30 40.91 3,297,512 +0.55(+1.36%)
Mar 06, 2012 40.92 41.05 40.18 40.36 5,313,238 -1.14(-2.76%)
Mar 05, 2012 41.97 42.06 40.97 41.50 4,600,271 -0.60(-1.43%)
Mar 02, 2012 42.49 42.88 42.00 42.10 3,385,437 -0.48(-1.13%)
Mar 01, 2012 42.17 42.87 42.10 42.58 4,190,269 +0.54(+1.29%)
Feb 29, 2012 42.05 42.48 41.74 42.04 5,450,410 -0.01(-0.03%)
Feb 28, 2012 41.97 42.15 41.72 42.05 4,361,700 +0.08(+0.20%)
Feb 27, 2012 41.74 42.15 41.52 41.97 5,356,045 +0.03(+0.07%)
Feb 24, 2012 42.30 42.38 41.72 41.94 3,545,046 -0.21(-0.50%)
Feb 23, 2012 42.16 42.32 41.92 42.15 4,437,934 -0.02(-0.05%)
Feb 22, 2012 43.10 43.23 42.10 42.17 3,561,573 -1.09(-2.53%)
Feb 21, 2012 43.35 43.69 42.91 43.27 3,747,928 +0.08(+0.20%)
Feb 17, 2012 43.21 43.31 42.88 43.18 4,511,750 +0.31(+0.72%)
Feb 16, 2012 42.03 42.88 41.74 42.87 3,430,489 +0.84(+2.00%)
Feb 15, 2012 42.20 42.51 41.87 42.03 3,234,807 -0.04(-0.08%)
Feb 14, 2012 42.34 42.34 41.62 42.07 4,201,409 -0.37(-0.88%)
Feb 13, 2012 42.46 42.58 42.02 42.44 2,475,661 +0.30(+0.70%)
Feb 10, 2012 42.10 42.21 41.15 42.15 3,402,833 -0.51(-1.19%)
Feb 09, 2012 42.85 43.09 42.31 42.65 3,943,829 -0.03(-0.07%)
Feb 08, 2012 42.85 43.07 42.39 42.68 6,245,243 -0.19(-0.44%)
Feb 07, 2012 42.89 43.24 42.62 42.87 4,642,467 -0.26(-0.61%)
Feb 06, 2012 43.42 43.76 43.02 43.13 3,466,215 -0.80(-1.82%)
Feb 03, 2012 42.73 44.00 42.73 43.93 5,540,899 +1.69(+4.00%)
Feb 02, 2012 42.34 42.48 42.17 42.24 3,936,759 -0.04(-0.08%)
Feb 01, 2012 42.11 42.75 42.03 42.28 4,309,383 +0.66(+1.60%)
Jan 31, 2012 42.00 42.32 41.52 41.62 5,165,715 -0.07(-0.17%)
Jan 30, 2012 41.14 41.82 40.82 41.69 4,161,619 -0.04(-0.10%)
Jan 27, 2012 41.37 41.94 41.28 41.73 4,366,059 +0.13(+0.31%)
Jan 26, 2012 42.38 42.89 41.33 41.60 5,567,638 -0.51(-1.21%)
Jan 25, 2012 41.77 42.33 41.73 42.11 4,707,294 +0.07(+0.17%)
Jan 24, 2012 41.86 42.20 41.64 42.04 4,846,243 -0.15(-0.35%)
Jan 23, 2012 42.21 42.93 42.02 42.19 4,366,239 +0.07(+0.17%)
Jan 20, 2012 41.92 42.26 41.61 42.12 6,824,953 +0.16(+0.39%)
Jan 19, 2012 41.93 42.24 41.79 41.96 8,456,058 -0.17(-0.40%)
Jan 18, 2012 42.23 42.50 41.28 42.12 12,803,754 -1.13(-2.61%)
Jan 17, 2012 43.91 44.41 43.00 43.25 8,219,490 -0.35(-0.79%)
Jan 13, 2012 43.35 43.65 42.52 43.60 6,717,755 -0.25(-0.58%)
Jan 12, 2012 43.55 43.88 42.98 43.86 5,335,269 +0.56(+1.29%)
Jan 11, 2012 43.03 43.35 42.70 43.30 4,895,369 +0.06(+0.13%)
Jan 10, 2012 43.00 43.37 42.64 43.24 8,278,833 +0.82(+1.94%)
Jan 09, 2012 42.15 42.50 41.71 42.42 6,839,317 +0.34(+0.82%)
Jan 06, 2012 41.85 42.17 41.23 42.08 6,751,347 +0.07(+0.17%)
Jan 05, 2012 41.43 42.31 41.13 42.01 5,952,342 +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.