Skip to main content

PNC Financial Services (NY: PNC )

161.14 +1.17 (+0.73%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.67 44.08 43.06 43.66 4,207,907 +0.05(+0.11%)
May 30, 2012 44.29 44.33 43.39 43.61 3,393,861 -1.03(-2.31%)
May 29, 2012 44.44 44.69 44.17 44.64 2,929,371 +0.50(+1.14%)
May 25, 2012 44.08 44.50 43.97 44.13 2,573,365 -0.08(-0.18%)
May 24, 2012 44.25 44.29 43.54 44.21 3,711,542 +0.21(+0.47%)
May 23, 2012 43.80 44.11 43.21 44.01 5,546,132 -0.08(-0.18%)
May 22, 2012 44.38 44.91 43.74 44.08 4,641,138 -0.17(-0.39%)
May 21, 2012 43.64 44.53 43.42 44.25 4,369,734 +0.66(+1.52%)
May 18, 2012 43.98 44.20 43.39 43.59 5,053,200 -0.22(-0.50%)
May 17, 2012 44.37 44.61 43.81 43.81 4,886,132 -0.63(-1.41%)
May 16, 2012 45.07 45.65 44.44 44.44 5,120,641 -0.62(-1.37%)
May 15, 2012 45.60 45.76 44.93 45.06 5,182,730 -0.62(-1.35%)
May 14, 2012 45.88 46.27 45.65 45.68 5,251,074 -0.87(-1.86%)
May 11, 2012 46.20 46.81 45.81 46.54 4,496,662 -0.04(-0.08%)
May 10, 2012 46.44 46.96 46.36 46.58 3,269,744 +0.64(+1.39%)
May 09, 2012 46.32 46.39 45.74 45.94 4,890,277 -0.90(-1.91%)
May 08, 2012 46.77 46.96 46.31 46.83 3,698,556 -0.11(-0.24%)
May 07, 2012 46.32 47.17 46.26 46.95 2,927,802 +0.56(+1.21%)
May 04, 2012 46.88 47.00 46.24 46.39 3,260,421 -0.72(-1.52%)
May 03, 2012 47.47 47.50 46.98 47.10 3,286,393 -0.33(-0.69%)
May 02, 2012 47.57 47.61 46.98 47.43 3,133,729 -0.43(-0.89%)
May 01, 2012 47.24 48.26 47.18 47.86 4,780,530 +0.72(+1.52%)
Apr 30, 2012 47.40 47.57 46.86 47.14 3,495,405 -0.29(-0.61%)
Apr 27, 2012 47.93 47.96 47.29 47.43 4,917,729 -0.35(-0.73%)
Apr 26, 2012 46.91 47.81 46.85 47.78 4,729,692 +0.68(+1.45%)
Apr 25, 2012 46.91 47.10 46.49 47.10 4,991,475 +0.49(+1.05%)
Apr 24, 2012 46.20 46.64 46.07 46.61 4,692,947 +0.42(+0.91%)
Apr 23, 2012 45.89 46.24 45.64 46.19 6,045,604 -0.28(-0.61%)
Apr 20, 2012 45.92 46.53 45.84 46.47 9,466,984 +0.55(+1.21%)
Apr 19, 2012 45.46 46.09 45.46 45.92 7,798,981 +0.58(+1.29%)
Apr 18, 2012 45.15 46.09 45.00 45.33 6,069,068 +0.26(+0.58%)
Apr 17, 2012 44.44 45.25 44.43 45.07 5,245,491 +0.90(+2.04%)
Apr 16, 2012 44.00 44.46 43.67 44.17 5,007,598 +0.61(+1.40%)
Apr 13, 2012 44.67 44.67 43.54 43.56 5,443,496 -1.23(-2.75%)
Apr 12, 2012 44.19 44.90 44.05 44.79 4,620,848 +0.66(+1.50%)
Apr 11, 2012 44.32 44.37 43.95 44.12 4,221,447 +0.51(+1.17%)
Apr 10, 2012 44.28 44.32 43.50 43.62 5,876,659 -0.63(-1.42%)
Apr 09, 2012 44.13 44.58 44.05 44.24 4,535,906 -0.63(-1.40%)
Apr 05, 2012 44.89 45.37 44.61 44.87 4,622,582 -0.24(-0.53%)
Apr 04, 2012 45.34 45.63 45.06 45.11 5,633,671 -0.59(-1.28%)
Apr 03, 2012 45.53 45.76 45.16 45.70 4,580,865 -0.01(-0.03%)
Apr 02, 2012 45.37 45.80 45.17 45.71 5,063,862 +0.16(+0.36%)
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%)
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.