PNC FINANCIAL SERVICES $71.51

up +1.05


17/5/2013 04:17 PM  |  NYSE : PNC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PNC historical data

Date Open High Low Close Volume
5/17/2013 70.76 71.68 70.66 71.51 21192
5/16/2013 70.53 71.04 70.35 70.46 20973
5/15/2013 70.11 70.97 70.04 70.85 26786
5/14/2013 68.86 70.40 68.74 70.17 30466
5/13/2013 68.50 69.02 67.97 68.76 20382
5/10/2013 68.89 69.00 68.38 68.57 17871
5/9/2013 68.96 69.09 68.50 68.72 27112
5/8/2013 68.68 69.03 68.40 68.97 33266
5/7/2013 68.47 68.86 68.01 68.76 26116
5/6/2013 68.12 68.46 67.98 68.26 26059
5/3/2013 67.92 68.57 67.90 68.11 25968
5/2/2013 67.22 67.55 67.03 67.18 23937
5/1/2013 67.80 67.98 67.08 67.17 25853
4/30/2013 68.22 68.34 67.54 67.88 44374
4/29/2013 68.17 68.57 68.03 68.41 26569
4/26/2013 68.61 68.98 67.89 68.10 31462
4/25/2013 68.69 69.65 68.52 68.70 62413
4/24/2013 67.34 68.47 67.00 68.44 45296
4/23/2013 65.56 67.44 65.18 67.21 48748
4/22/2013 65.43 65.71 65.11 65.41 28352
4/19/2013 65.50 65.56 64.93 65.23 39720
4/18/2013 65.26 65.95 64.76 65.24 40735
4/17/2013 65.61 66.25 64.47 65.05 56978
4/16/2013 64.28 64.86 63.69 64.79 37175
4/15/2013 65.69 66.51 63.74 63.75 31432
4/12/2013 66.33 66.48 65.63 65.81 27165
4/11/2013 67.28 67.57 66.96 67.31 28788
4/10/2013 66.59 67.32 66.53 67.19 28915
4/9/2013 66.13 66.67 65.98 66.35 22781
4/8/2013 65.15 66.09 64.79 66.07 16951
4/5/2013 64.73 65.35 64.21 65.24 18489
4/4/2013 65.38 65.99 65.00 65.60 24812
4/3/2013 66.68 66.76 64.91 65.13 30528
4/2/2013 66.15 66.87 65.96 66.81 32061
4/1/2013 66.41 66.55 65.61 65.79 12593
3/28/2013 66.06 66.58 65.80 66.50 20895
3/27/2013 65.90 66.27 65.53 66.19 23422
3/26/2013 66.63 66.64 66.08 66.28 16815
3/25/2013 66.44 66.63 65.73 66.14 16849
3/22/2013 66.19 66.48 65.97 66.21 19241
3/21/2013 66.33 66.62 65.83 66.03 27245
3/20/2013 66.63 66.93 66.44 66.70 22798
3/19/2013 66.28 66.65 65.71 66.25 23339
3/18/2013 65.90 66.47 65.52 66.25 20558
3/15/2013 66.00 66.93 65.84 66.80 34455
3/14/2013 66.02 66.48 65.82 66.26 21277
3/13/2013 65.55 65.99 65.30 65.93 16433
3/12/2013 65.78 65.87 65.11 65.42 17473
3/11/2013 65.03 65.90 64.95 65.87 19919
3/8/2013 65.03 65.19 64.44 65.02 36319
3/7/2013 64.30 64.99 64.16 64.81 26655
3/6/2013 64.10 64.46 63.36 64.16 37464
3/5/2013 63.90 64.36 63.37 63.66 50666
3/4/2013 62.64 63.58 62.42 63.52 23221
3/1/2013 62.02 62.94 61.52 62.78 35222
2/28/2013 61.64 62.61 61.57 62.39 38257
2/27/2013 61.13 61.80 60.84 61.68 25117
2/26/2013 61.13 61.29 60.37 61.14 33063
2/25/2013 63.25 63.25 60.82 60.82 38903
2/22/2013 62.78 62.98 62.21 62.90 33424
2/21/2013 62.92 63.59 62.35 62.39 49568
2/20/2013 63.37 63.57 63.02 63.17 43723
2/19/2013 63.96 64.00 63.40 63.51 29330
2/15/2013 64.16 64.23 63.73 63.87 24138
2/14/2013 63.89 64.22 63.70 63.87 21760
2/13/2013 64.80 64.82 63.94 64.17 17042
2/12/2013 64.15 64.89 63.73 64.77 30382
2/11/2013 63.49 64.10 63.31 64.00 25719
2/8/2013 63.57 63.71 63.23 63.35 21976
2/7/2013 63.25 63.85 62.98 63.65 27429
2/6/2013 62.67 63.42 62.67 63.34 67574
2/5/2013 62.95 63.40 62.67 63.19 21329
2/4/2013 62.78 62.98 62.32 62.49 24303
2/1/2013 62.22 63.34 62.08 63.20 34160
1/31/2013 61.79 62.02 61.43 61.80 29680
1/30/2013 61.90 62.03 61.47 61.82 18351
1/29/2013 61.33 62.16 61.24 61.91 19895
1/28/2013 61.99 62.31 61.44 61.97 25575
1/25/2013 62.05 62.38 61.80 61.97 26076
1/24/2013 61.93 62.18 61.46 61.86 41582
1/23/2013 61.41 61.97 61.41 61.84 30085
1/22/2013 61.70 62.25 61.51 62.12 30786
1/18/2013 62.26 62.39 61.27 61.84 35642
1/17/2013 61.01 62.38 60.70 62.01 71123
1/16/2013 59.75 60.08 59.35 59.78 34830
1/15/2013 59.12 59.84 59.09 59.77 25531
1/14/2013 59.93 60.09 59.22 59.45 32412
1/11/2013 60.97 60.97 59.77 60.05 27703
1/10/2013 60.50 61.15 60.25 61.14 33860
1/9/2013 59.00 60.56 58.96 60.17 61967
1/8/2013 60.81 60.88 60.05 60.25 28753
1/7/2013 60.25 61.20 60.08 61.03 39879
1/4/2013 59.93 60.57 59.54 60.48 28599
1/3/2013 59.54 59.92 59.23 59.75 38222
1/2/2013 59.51 59.64 58.96 59.54 45587
12/31/2012 57.42 58.32 57.20 58.31 26404
12/28/2012 57.47 58.15 57.39 57.46 17291
12/27/2012 58.06 58.28 57.37 57.95 24671
12/26/2012 58.62 58.77 57.66 58.05 21692
12/24/2012 58.23 58.68 58.12 58.57 13156
Marketplace
Trading Center