PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 62.77 63.55 62.71 63.34 3,746,033 +0.92(+1.48%)
Mar 28, 2014 62.35 62.74 61.96 62.42 2,602,697 +0.43(+0.69%)
Mar 27, 2014 62.13 62.69 61.49 61.99 3,263,827 -0.13(-0.21%)
Mar 26, 2014 63.34 63.34 62.11 62.12 3,024,526 -0.80(-1.27%)
Mar 25, 2014 63.45 63.46 62.73 62.92 3,201,686 -0.39(-0.61%)
Mar 24, 2014 63.51 63.81 63.02 63.31 2,470,488 +0.06(+0.09%)
Mar 21, 2014 63.77 63.93 63.10 63.25 5,940,380 +0.17(+0.28%)
Mar 20, 2014 61.75 63.26 61.65 63.08 4,533,634 +1.14(+1.85%)
Mar 19, 2014 61.69 62.47 61.05 61.93 4,236,056 +0.32(+0.52%)
Mar 18, 2014 61.31 61.67 61.00 61.61 2,917,990 +0.33(+0.53%)
Mar 17, 2014 60.62 61.36 60.62 61.28 2,189,009 +0.95(+1.58%)
Mar 14, 2014 60.25 60.83 60.11 60.33 2,180,373 +0.05(+0.08%)
Mar 13, 2014 61.04 61.20 60.16 60.28 2,339,430 -0.49(-0.80%)
Mar 12, 2014 60.29 60.82 60.07 60.77 2,106,302 +0.17(+0.29%)
Mar 11, 2014 61.20 61.20 60.38 60.59 1,692,175 -0.63(-1.03%)
Mar 10, 2014 61.03 61.24 60.69 61.23 2,332,255 +0.08(+0.13%)
Mar 07, 2014 60.72 61.63 60.64 61.15 3,253,117 +0.84(+1.40%)
Mar 06, 2014 60.46 60.86 60.22 60.30 2,678,382 -0.09(-0.14%)
Mar 05, 2014 59.79 60.42 59.79 60.39 3,311,869 +0.66(+1.11%)
Mar 04, 2014 58.96 59.86 58.43 59.73 2,735,724 +0.76(+1.30%)
Mar 03, 2014 58.85 59.13 58.50 58.96 2,400,757 -0.58(-0.98%)
Feb 28, 2014 59.33 60.18 59.27 59.54 3,369,072 +0.32(+0.54%)
Feb 27, 2014 58.97 59.23 58.54 59.22 2,256,979 +0.15(+0.26%)
Feb 26, 2014 59.03 59.22 58.36 59.07 1,628,322 +0.31(+0.52%)
Feb 25, 2014 59.17 59.22 58.45 58.77 2,758,457 -0.46(-0.77%)
Feb 24, 2014 58.70 59.57 58.42 59.22 3,459,534 +0.81(+1.38%)
Feb 21, 2014 58.25 58.81 58.11 58.42 2,553,016 +0.18(+0.31%)
Feb 20, 2014 58.23 58.47 57.56 58.23 2,946,255 +0.23(+0.39%)
Feb 19, 2014 59.09 59.31 57.86 58.01 3,606,470 -1.37(-2.31%)
Feb 18, 2014 60.82 60.82 59.27 59.38 2,131,340 -0.05(-0.09%)
Feb 14, 2014 58.98 59.43 59.43 59.43 2,518,057 +0.35(+0.59%)
Feb 13, 2014 58.58 59.15 58.33 59.08 2,034,074 +0.09(+0.15%)
Feb 12, 2014 59.08 59.54 58.70 58.99 1,916,869 +0.01(+0.02%)
Feb 11, 2014 58.12 59.17 57.99 58.98 3,018,173 +0.84(+1.45%)
Feb 10, 2014 58.31 58.52 57.69 58.13 2,337,665 -0.04(-0.06%)
Feb 07, 2014 58.26 58.83 57.94 58.17 2,743,255 +0.04(+0.08%)
Feb 06, 2014 57.45 58.15 57.21 58.12 3,040,062 +0.74(+1.29%)
Feb 05, 2014 57.43 57.61 56.81 57.38 3,369,210 -0.05(-0.09%)
Feb 04, 2014 57.43 57.85 56.90 57.43 3,424,846 +0.33(+0.57%)
Feb 03, 2014 58.16 58.52 57.02 57.10 4,247,917 -1.06(-1.82%)
Jan 31, 2014 58.49 58.83 58.09 58.16 3,069,525 -1.27(-2.13%)
Jan 30, 2014 58.90 59.50 58.56 59.43 2,786,400 +1.27(+2.19%)
Jan 29, 2014 58.68 59.20 58.14 58.15 4,323,549 -1.00(-1.69%)
Jan 28, 2014 59.26 59.37 58.79 59.15 3,153,805 +0.32(+0.54%)
Jan 27, 2014 59.09 59.46 58.41 58.83 4,646,032 -0.17(-0.28%)
Jan 24, 2014 59.80 59.92 59.00 59.00 3,218,501 -1.19(-1.97%)
Jan 23, 2014 60.91 61.00 59.87 60.18 4,100,962 -1.13(-1.84%)
Jan 22, 2014 61.32 61.47 60.76 61.31 3,680,390 +0.07(+0.12%)
Jan 21, 2014 60.25 61.36 60.15 61.24 5,973,929 +1.35(+2.25%)
Jan 17, 2014 59.81 59.89 59.89 59.89 6,647,566 +0.97(+1.64%)
Jan 16, 2014 58.75 59.18 57.40 58.93 6,232,092 +1.52(+2.65%)
Jan 15, 2014 56.89 57.61 56.89 57.40 3,235,587 +0.61(+1.08%)
Jan 14, 2014 56.52 56.93 56.12 56.79 2,298,549 +0.46(+0.81%)
Jan 13, 2014 56.81 57.05 56.19 56.33 2,103,566 -0.70(-1.23%)
Jan 10, 2014 57.26 57.30 56.63 57.03 2,728,981 -0.30(-0.53%)
Jan 09, 2014 57.16 57.41 56.95 57.34 4,167,978 +0.34(+0.60%)
Jan 08, 2014 56.11 57.08 56.11 57.00 4,039,381 +0.93(+1.67%)
Jan 07, 2014 55.53 56.29 55.53 56.06 2,759,009 +0.41(+0.74%)
Jan 06, 2014 55.96 56.43 55.64 55.65 4,094,461 -0.07(-0.13%)
Jan 03, 2014 55.61 55.92 55.51 55.72 1,881,429 +0.26(+0.47%)
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.