PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.01 41.09 39.91 40.88 5,675,758 +0.69(+1.72%)
Mar 30, 2010 40.73 40.80 39.80 40.19 5,858,896 -0.53(-1.31%)
Mar 29, 2010 41.09 41.20 40.38 40.73 3,965,814 -0.07(-0.17%)
Mar 26, 2010 41.08 41.75 40.53 40.79 5,345,921 -0.25(-0.60%)
Mar 25, 2010 41.23 42.32 40.98 41.04 7,981,084 +0.04(+0.10%)
Mar 24, 2010 40.83 41.47 40.65 41.00 5,076,988 +0.04(+0.10%)
Mar 23, 2010 40.96 41.08 40.27 40.96 3,759,516 +0.58(+1.42%)
Mar 22, 2010 40.38 41.15 40.29 40.38 4,432,624 -0.44(-1.07%)
Mar 19, 2010 40.73 41.19 40.29 40.82 6,641,233 +0.28(+0.69%)
Mar 18, 2010 41.03 41.08 40.01 40.54 6,245,365 -0.52(-1.27%)
Mar 17, 2010 40.30 41.16 40.12 41.06 8,841,759 +0.92(+2.29%)
Mar 16, 2010 39.33 40.14 39.26 40.14 6,095,891 +0.90(+2.30%)
Mar 15, 2010 39.10 39.31 39.01 39.24 6,744,930 -0.38(-0.97%)
Mar 12, 2010 40.25 40.35 39.49 39.62 5,596,066 -0.40(-0.99%)
Mar 11, 2010 39.21 40.03 38.99 40.02 7,705,241 +0.71(+1.81%)
Mar 10, 2010 38.69 39.45 38.43 39.31 9,186,081 +0.83(+2.15%)
Mar 09, 2010 37.97 38.69 37.70 38.48 7,804,248 +0.45(+1.19%)
Mar 08, 2010 38.53 38.55 38.01 38.03 5,286,820 -0.03(-0.07%)
Mar 05, 2010 37.43 38.13 37.20 38.06 8,084,040 +0.94(+2.53%)
Mar 04, 2010 36.81 37.19 36.77 37.12 7,262,852 +0.31(+0.84%)
Mar 03, 2010 36.70 37.21 36.58 36.81 5,983,187 +0.25(+0.67%)
Mar 02, 2010 36.66 37.14 36.37 36.56 9,066,789 -0.29(-0.78%)
Mar 01, 2010 36.90 36.98 36.49 36.85 5,065,887 +0.03(+0.09%)
Feb 26, 2010 36.71 37.02 36.41 36.82 11,362,636 +0.08(+0.22%)
Feb 25, 2010 36.63 36.74 36.02 36.73 6,833,324 -0.10(-0.26%)
Feb 24, 2010 36.17 36.86 35.81 36.83 8,129,646 +0.84(+2.32%)
Feb 23, 2010 36.34 36.56 35.67 35.99 9,146,412 -0.42(-1.15%)
Feb 22, 2010 35.87 36.71 35.86 36.41 9,417,414 +1.01(+2.84%)
Feb 19, 2010 35.37 35.71 35.14 35.41 7,853,809 -0.12(-0.33%)
Feb 18, 2010 35.25 35.76 35.23 35.52 5,351,619 +0.01(+0.04%)
Feb 17, 2010 36.16 36.16 35.20 35.51 9,196,736 -0.40(-1.12%)
Feb 16, 2010 35.28 35.95 35.12 35.91 9,980,944 +0.63(+1.79%)
Feb 12, 2010 35.21 35.28 35.28 35.28 10,935,577 +0.08(+0.23%)
Feb 11, 2010 35.14 35.41 34.75 35.20 7,245,586 +0.08(+0.23%)
Feb 10, 2010 35.05 35.63 34.86 35.12 8,422,592 +0.15(+0.43%)
Feb 09, 2010 35.26 35.67 34.56 34.97 13,474,835 -0.02(-0.06%)
Feb 08, 2010 35.38 35.75 34.66 34.99 9,640,244 -0.48(-1.35%)
Feb 05, 2010 35.42 35.54 34.56 35.47 18,972,786 +0.52(+1.49%)
Feb 04, 2010 36.69 36.74 34.93 34.95 29,256,892 -1.84(-4.99%)
Feb 03, 2010 37.43 37.39 36.75 36.78 109,051,760 -0.64(-1.72%)
Feb 02, 2010 38.27 38.52 36.84 37.43 13,929,610 -0.51(-1.33%)
Feb 01, 2010 38.23 38.50 37.67 37.93 7,349,939 -0.03(-0.08%)
Jan 29, 2010 37.92 38.96 37.80 37.96 12,229,049 +0.88(+2.38%)
Jan 28, 2010 37.58 37.67 36.43 37.08 6,793,873 -0.15(-0.40%)
Jan 27, 2010 35.94 37.43 35.91 37.23 6,591,126 +1.16(+3.23%)
Jan 26, 2010 36.89 37.53 36.02 36.06 6,768,294 -0.92(-2.50%)
Jan 25, 2010 37.23 37.60 36.34 36.99 4,920,696 +0.27(+0.73%)
Jan 22, 2010 38.47 38.79 36.51 36.72 10,596,159 -1.42(-3.73%)
Jan 21, 2010 39.47 39.75 37.67 38.14 14,399,681 -2.12(-5.26%)
Jan 20, 2010 39.52 40.36 39.24 40.26 8,918,851 +0.66(+1.66%)
Jan 19, 2010 38.72 39.86 38.16 39.60 5,506,212 +0.79(+2.03%)
Jan 15, 2010 39.38 38.82 38.82 38.82 5,775,680 -0.79(-2.01%)
Jan 14, 2010 38.99 39.71 38.65 39.61 4,474,311 +0.55(+1.40%)
Jan 13, 2010 38.75 39.37 38.55 39.06 4,301,447 +0.30(+0.78%)
Jan 12, 2010 38.86 39.49 38.23 38.76 4,064,086 -0.40(-1.03%)
Jan 11, 2010 39.09 39.65 38.92 39.16 4,155,325 +0.11(+0.28%)
Jan 08, 2010 38.84 39.32 38.35 39.05 5,516,573 +0.10(+0.26%)
Jan 07, 2010 36.81 39.11 36.74 38.95 8,339,167 +2.00(+5.42%)
Jan 06, 2010 36.94 37.50 36.69 36.95 4,408,327 +0.00(+0.00%)
Jan 05, 2010 36.42 36.96 36.25 36.95 9,331,681 +0.37(+1.01%)
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.