PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 74.74 74.98 73.93 74.04 839,700 -0.69(-0.92%)
Dec 28, 2006 74.98 75.15 74.63 74.73 562,100 -0.25(-0.33%)
Dec 27, 2006 74.70 75.05 74.48 74.98 811,500 +0.50(+0.67%)
Dec 26, 2006 74.07 74.53 73.99 74.48 551,800 +0.41(+0.55%)
Dec 22, 2006 74.48 74.48 73.86 74.07 727,400 -0.22(-0.30%)
Dec 21, 2006 74.02 74.69 73.91 74.29 1,059,000 -0.17(-0.23%)
Dec 20, 2006 73.58 74.50 73.51 74.46 1,698,300 +1.13(+1.54%)
Dec 19, 2006 73.72 74.16 73.33 73.33 2,151,200 -0.93(-1.25%)
Dec 18, 2006 73.80 74.31 73.38 74.26 1,903,200 +0.73(+0.99%)
Dec 15, 2006 73.54 73.80 73.19 73.53 2,250,400 +0.07(+0.10%)
Dec 14, 2006 72.88 73.58 72.63 73.46 1,956,000 +0.63(+0.87%)
Dec 13, 2006 72.90 72.92 72.42 72.83 824,900 +0.13(+0.18%)
Dec 12, 2006 72.42 72.75 71.99 72.70 1,871,100 +0.39(+0.54%)
Dec 11, 2006 71.99 72.35 71.95 72.31 1,342,800 +0.49(+0.68%)
Dec 08, 2006 71.89 72.29 71.63 71.82 1,206,600 -0.06(-0.08%)
Dec 07, 2006 71.85 72.65 71.74 71.88 1,463,400 +0.41(+0.57%)
Dec 06, 2006 71.55 71.73 71.17 71.47 887,400 +0.01(+0.01%)
Dec 05, 2006 71.44 71.60 71.15 71.46 1,426,100 -0.07(-0.10%)
Dec 04, 2006 71.45 71.75 71.06 71.53 1,505,600 +0.55(+0.77%)
Dec 01, 2006 71.05 71.29 70.55 70.98 2,015,100 +0.29(+0.41%)
Nov 30, 2006 70.60 71.06 70.15 70.69 1,503,700 -0.02(-0.03%)
Nov 29, 2006 70.06 70.90 70.02 70.71 1,593,200 +1.11(+1.59%)
Nov 28, 2006 69.27 69.94 69.09 69.60 2,281,300 +0.53(+0.77%)
Nov 27, 2006 69.70 69.70 69.05 69.07 1,919,600 -0.53(-0.76%)
Nov 24, 2006 69.06 69.62 68.94 69.60 398,300 +0.30(+0.43%)
Nov 22, 2006 69.18 69.67 68.87 69.30 871,500 +0.13(+0.19%)
Nov 21, 2006 69.11 69.37 68.87 69.17 1,009,000 -0.05(-0.07%)
Nov 20, 2006 69.30 69.47 68.93 69.22 1,209,500 -0.20(-0.29%)
Nov 17, 2006 69.37 69.57 69.19 69.42 730,700 -0.09(-0.13%)
Nov 16, 2006 69.61 69.73 69.32 69.51 940,400 +0.01(+0.01%)
Nov 15, 2006 69.71 69.78 69.41 69.50 1,429,800 -0.05(-0.07%)
Nov 14, 2006 69.65 69.75 69.23 69.55 1,427,000 +0.21(+0.30%)
Nov 13, 2006 69.12 69.68 68.99 69.34 959,800 +0.37(+0.54%)
Nov 10, 2006 69.35 69.89 68.86 68.97 1,773,000 -0.13(-0.19%)
Nov 09, 2006 69.60 69.74 68.89 69.10 1,189,300 -0.43(-0.62%)
Nov 08, 2006 69.41 69.66 69.30 69.53 1,256,500 +0.09(+0.13%)
Nov 07, 2006 69.25 70.09 69.25 69.44 1,115,100 +0.19(+0.27%)
Nov 06, 2006 68.93 69.56 68.90 69.25 1,488,000 +0.50(+0.73%)
Nov 03, 2006 69.23 69.32 68.39 68.75 931,800 -0.08(-0.12%)
Nov 02, 2006 69.02 69.12 68.57 68.83 1,336,600 -0.50(-0.72%)
Nov 01, 2006 70.15 70.44 69.33 69.33 2,675,500 -0.70(-1.00%)
Oct 31, 2006 69.34 70.81 69.25 70.03 3,769,400 +1.50(+2.19%)
Oct 30, 2006 67.70 68.96 67.61 68.53 1,623,200 +0.46(+0.68%)
Oct 27, 2006 68.65 68.67 67.96 68.07 960,500 -0.96(-1.39%)
Oct 26, 2006 68.39 69.14 68.28 69.03 1,210,400 +0.58(+0.85%)
Oct 25, 2006 68.74 68.83 68.28 68.45 1,289,800 -0.04(-0.06%)
Oct 24, 2006 68.37 68.70 68.02 68.49 1,333,500 -0.06(-0.09%)
Oct 23, 2006 68.59 68.95 68.40 68.55 1,538,900 -0.09(-0.13%)
Oct 20, 2006 69.42 69.42 68.55 68.64 2,131,300 -0.61(-0.88%)
Oct 19, 2006 69.00 69.25 68.66 69.25 1,166,500 +0.10(+0.14%)
Oct 18, 2006 69.20 69.38 68.85 69.15 1,468,100 +0.21(+0.30%)
Oct 17, 2006 69.00 69.04 68.60 68.94 1,097,000 -0.09(-0.13%)
Oct 16, 2006 69.35 69.38 67.79 69.03 1,484,500 -0.39(-0.56%)
Oct 13, 2006 69.92 70.06 69.20 69.42 2,127,500 -0.68(-0.97%)
Oct 12, 2006 70.66 70.75 70.01 70.10 1,709,400 -0.40(-0.57%)
Oct 11, 2006 69.71 70.51 69.18 70.50 2,550,200 +0.24(+0.34%)
Oct 10, 2006 70.95 71.04 70.01 70.26 4,064,100 -0.14(-0.20%)
Oct 09, 2006 69.65 70.59 68.16 70.40 11,119,500 -3.20(-4.35%)
Oct 06, 2006 73.82 73.84 73.36 73.60 606,400 -0.22(-0.30%)
Oct 05, 2006 73.44 74.00 73.23 73.82 1,221,000 +0.38(+0.52%)
Oct 04, 2006 72.64 73.53 72.57 73.44 1,245,000 +0.65(+0.89%)
Oct 03, 2006 72.59 73.32 72.59 72.79 1,060,000 +0.43(+0.59%)
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.