PNC Financial Services (NY: PNC )

201.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 71.41 78.00 68.03 74.70 4,191,772 +6.70(+9.85%)
Sep 29, 2008 75.00 77.99 68.00 68.00 5,862,510 -7.50(-9.93%)
Sep 26, 2008 71.75 77.44 70.52 75.50 0 +3.20(+4.43%)
Sep 25, 2008 72.51 74.66 71.97 72.30 2,774,854 -0.51(-0.70%)
Sep 24, 2008 73.45 75.95 72.54 72.81 3,928,094 +1.13(+1.58%)
Sep 23, 2008 75.00 77.71 71.68 71.68 2,703,985 -3.92(-5.19%)
Sep 22, 2008 81.11 81.11 75.03 75.60 3,575,996 -5.61(-6.91%)
Sep 19, 2008 86.01 87.99 78.58 81.21 0 +2.21(+2.80%)
Sep 18, 2008 73.81 80.00 66.26 79.00 13,848,937 +7.04(+9.78%)
Sep 17, 2008 75.10 76.34 70.19 71.96 9,199,422 -4.82(-6.28%)
Sep 16, 2008 68.50 76.80 67.75 76.78 9,618,996 +6.36(+9.03%)
Sep 15, 2008 70.51 74.49 69.65 70.42 7,650,078 -2.55(-3.49%)
Sep 12, 2008 71.75 73.56 71.41 72.97 6,183,208 -0.05(-0.07%)
Sep 11, 2008 69.06 73.29 68.66 73.02 6,446,655 +2.16(+3.05%)
Sep 10, 2008 71.66 73.21 69.77 70.86 6,896,804 -1.99(-2.73%)
Sep 09, 2008 75.83 76.86 72.79 72.85 5,909,563 -3.93(-5.12%)
Sep 08, 2008 76.64 77.93 74.21 76.78 8,462,238 +2.49(+3.35%)
Sep 05, 2008 72.14 74.56 71.10 74.29 0 +1.54(+2.12%)
Sep 04, 2008 73.89 74.16 72.64 72.75 4,540,551 -1.37(-1.85%)
Sep 03, 2008 73.13 74.26 72.29 74.12 3,308,038 +0.68(+0.93%)
Sep 02, 2008 72.84 73.96 72.45 73.44 2,963,615 +1.49(+2.07%)
Aug 29, 2008 71.32 72.50 71.02 71.95 0 -0.02(-0.03%)
Aug 28, 2008 70.82 72.16 70.13 71.97 2,116,803 +1.73(+2.46%)
Aug 27, 2008 69.23 70.95 68.85 70.24 1,834,249 +0.83(+1.20%)
Aug 26, 2008 69.00 69.53 67.86 69.41 3,198,558 +0.36(+0.52%)
Aug 25, 2008 71.26 71.41 69.04 69.05 2,916,146 -2.91(-4.04%)
Aug 22, 2008 71.75 72.22 69.90 71.96 0 +1.72(+2.45%)
Aug 21, 2008 68.94 70.79 68.11 70.24 3,064,552 +0.46(+0.66%)
Aug 20, 2008 68.92 70.26 67.36 69.78 4,196,149 +1.06(+1.54%)
Aug 19, 2008 68.61 69.81 67.82 68.72 3,574,512 -1.26(-1.80%)
Aug 18, 2008 71.93 71.93 69.43 69.98 3,343,571 -1.77(-2.47%)
Aug 15, 2008 70.90 73.00 70.77 71.75 0 +1.27(+1.80%)
Aug 14, 2008 69.50 70.99 69.28 70.48 3,446,527 +0.40(+0.57%)
Aug 13, 2008 69.99 71.03 68.91 70.08 5,739,501 -0.45(-0.64%)
Aug 12, 2008 72.12 73.51 69.90 70.53 4,714,343 -2.58(-3.53%)
Aug 11, 2008 72.52 73.85 71.11 73.11 5,123,827 +1.45(+2.02%)
Aug 08, 2008 68.99 72.14 68.99 71.66 4,490,427 +2.27(+3.27%)
Aug 07, 2008 72.43 72.98 68.54 69.39 8,266,165 -3.89(-5.31%)
Aug 06, 2008 73.22 74.44 72.35 73.28 5,950,011 -0.35(-0.48%)
Aug 05, 2008 72.28 73.80 70.74 73.63 5,343,929 +1.99(+2.78%)
Aug 04, 2008 71.56 72.44 69.38 71.64 4,284,679 -0.17(-0.24%)
Aug 01, 2008 71.34 72.18 69.57 71.81 3,326,641 +0.52(+0.73%)
Jul 31, 2008 70.33 72.75 70.33 71.29 4,173,652 -0.67(-0.93%)
Jul 30, 2008 71.59 72.95 69.83 71.96 6,442,577 +0.68(+0.95%)
Jul 29, 2008 71.28 71.28 66.19 71.28 6,439,091 +5.12(+7.74%)
Jul 28, 2008 67.91 69.50 65.90 66.16 5,477,864 -1.67(-2.46%)
Jul 25, 2008 68.24 70.00 66.86 67.83 4,701,220 -0.11(-0.16%)
Jul 24, 2008 69.56 70.39 67.71 67.94 7,920,222 -1.72(-2.47%)
Jul 23, 2008 70.41 71.71 68.00 69.66 8,433,750 -0.52(-0.74%)
Jul 22, 2008 63.36 70.47 62.36 70.18 7,977,483 +6.49(+10.19%)
Jul 21, 2008 65.80 65.87 63.16 63.69 4,621,308 -1.29(-1.99%)
Jul 18, 2008 65.49 66.03 63.42 64.98 6,268,277 -0.77(-1.17%)
Jul 17, 2008 60.75 65.75 60.56 65.75 13,444,550 +7.84(+13.54%)
Jul 16, 2008 51.30 58.40 50.13 57.91 9,436,132 +8.04(+16.12%)
Jul 15, 2008 51.22 52.99 49.01 49.87 8,593,118 -2.18(-4.19%)
Jul 14, 2008 57.40 57.40 52.01 52.05 7,847,938 -4.53(-8.01%)
Jul 11, 2008 54.93 58.10 53.69 56.58 5,927,209 +0.67(+1.20%)
Jul 10, 2008 55.29 56.89 54.26 55.91 4,299,961 +0.56(+1.01%)
Jul 09, 2008 58.29 58.29 55.26 55.35 4,685,219 -3.06(-5.24%)
Jul 08, 2008 54.46 58.49 53.77 58.41 4,905,476 +3.98(+7.31%)
Jul 07, 2008 56.03 56.48 53.44 54.43 4,675,165 -1.26(-2.26%)
Jul 04, 2008 57.40 58.15 55.53 55.69 2,184,184 +0.00(+0.00%)
Jul 03, 2008 57.40 58.15 55.53 55.69 2,184,184 -1.34(-2.35%)
Jul 02, 2008 58.07 59.24 57.02 57.03 4,588,631 -0.56(-0.97%)
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.