Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.18 48.41 47.91 47.91 2,247,936 -0.21(-0.43%)
May 30, 2007 47.71 48.17 47.52 48.11 1,832,764 +0.40(+0.84%)
May 29, 2007 47.97 48.23 47.52 47.71 2,025,928 -0.13(-0.27%)
May 25, 2007 47.84 47.89 47.51 47.84 1,251,425 +0.20(+0.42%)
May 24, 2007 48.05 48.26 47.57 47.64 2,175,378 -0.44(-0.90%)
May 23, 2007 48.23 48.35 48.04 48.07 2,400,141 -0.06(-0.13%)
May 22, 2007 48.49 48.55 47.72 48.14 3,019,397 -0.31(-0.63%)
May 21, 2007 48.51 48.66 48.23 48.44 1,828,143 -0.18(-0.37%)
May 18, 2007 48.72 48.76 48.45 48.63 1,645,060 +0.17(+0.35%)
May 17, 2007 48.55 48.65 48.26 48.46 1,563,018 -0.12(-0.24%)
May 16, 2007 48.61 48.76 48.19 48.57 1,653,139 +0.23(+0.48%)
May 15, 2007 48.26 48.83 48.22 48.34 1,927,969 +0.24(+0.50%)
May 14, 2007 48.52 48.52 48.02 48.10 1,761,130 -0.42(-0.86%)
May 11, 2007 48.20 48.59 48.13 48.52 1,462,730 +0.38(+0.80%)
May 10, 2007 48.78 48.78 48.12 48.13 1,772,068 -0.73(-1.49%)
May 09, 2007 48.82 49.00 48.57 48.86 1,470,243 +0.02(+0.04%)
May 08, 2007 48.87 48.94 48.65 48.84 2,521,534 -0.03(-0.05%)
May 07, 2007 48.72 48.98 48.68 48.87 997,337 +0.26(+0.53%)
May 04, 2007 48.67 48.84 48.42 48.61 1,963,093 -0.07(-0.13%)
May 03, 2007 48.42 48.67 48.23 48.67 2,166,443 +0.36(+0.75%)
May 02, 2007 48.34 48.50 48.19 48.31 1,795,484 +0.02(+0.04%)
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.