PNC Financial Services Group Inc $83.77

down -0.61


17/4/2014 06:40 PM  |  NYSE : PNC  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNC historical data

Date Open High Low Close Volume
4/17/201483.9184.2483.1983.772,486,490
4/16/201483.1784.6582.4084.384,320,340
4/15/201481.8282.3080.8782.152,363,530
4/14/201481.9382.1980.7381.592,072,680
4/11/201480.9581.9379.8081.143,193,910
4/10/201484.6184.8982.2082.213,505,200
4/9/201484.7784.9084.3084.592,487,020
4/8/201484.9485.0583.9184.632,302,180
4/7/201486.0486.3984.6184.823,579,300
4/4/201487.8388.0386.2086.252,331,730
4/3/201487.5587.6786.9787.411,580,100
4/2/201487.5087.7887.2687.612,557,970
4/1/201487.1887.4786.5487.262,418,580
3/31/201486.2187.2986.1387.002,727,490
3/28/201485.6386.1785.1085.731,895,030
3/27/201485.3386.1084.4585.142,380,060
3/26/201486.9986.9985.3185.322,211,330
3/25/201487.1587.1686.1586.422,331,150
3/24/201487.2387.6486.5586.951,798,760
3/21/201487.5987.8086.6786.874,325,200
3/20/201484.8186.8884.6786.633,300,940
3/19/201484.7385.8083.8585.063,084,280
3/18/201484.2084.7083.7884.622,130,150
3/17/201483.2684.2883.2684.171,593,820
3/14/201482.7583.5582.5682.861,587,530
3/13/201483.8484.0582.6382.791,703,340
3/12/201482.8083.5382.5083.461,533,600
3/11/201484.0684.0682.9383.221,236,420
3/10/201483.8284.1183.3584.091,698,120
3/7/201483.4084.6583.2983.982,368,600
3/6/201483.0483.5982.7182.821,950,130
3/5/201482.1282.9882.1282.942,427,160
3/4/201480.2582.2280.2582.031,991,880
3/3/201480.8281.2180.3580.981,747,990
2/28/201481.4882.6581.4181.782,453,020
2/27/201480.9981.3580.4081.341,643,310
2/26/201481.0781.3480.1681.131,185,580
2/25/201481.2681.3480.2880.712,008,680
2/24/201480.2881.8280.2281.342,518,890
2/21/201480.0080.7779.8180.231,858,850
2/20/201479.9780.3079.0679.982,147,860
2/19/201481.1681.4679.4779.672,625,880
2/18/201483.5383.5381.4181.551,551,830
2/14/201481.0181.8080.9581.621,859,020
2/13/201480.4581.2480.1181.141,589,680
2/12/201481.1481.7780.6281.021,395,680
2/11/201479.8281.2779.6581.002,198,010
2/10/201480.0980.3779.2479.841,702,060
2/7/201480.0280.8079.5779.891,997,370
2/6/201478.9179.8778.5879.832,213,470
2/5/201478.8779.1378.0378.812,453,130
2/4/201478.8779.4578.1678.882,527,630
2/3/201479.8880.3878.3278.433,092,910
1/31/201480.3380.8079.7879.882,234,920
1/30/201480.9081.7280.4381.622,028,980
1/29/201480.6081.3079.8579.873,147,980
1/28/201481.3981.5480.7481.242,296,290
1/27/201481.1581.6680.2280.803,382,780
1/24/201482.1382.2981.0381.032,343,390
1/23/201483.6683.7882.2382.662,985,920
1/22/201484.2284.4383.4584.212,679,700
1/21/201482.7584.2882.6284.114,349,650
1/17/201482.1584.4181.7682.264,840,210
1/16/201480.6981.2878.8480.934,537,590
1/15/201478.1479.1278.1478.842,355,840
1/14/201477.6278.1977.0878.001,673,610
1/13/201478.0378.3577.1777.371,543,090
1/10/201479.0879.1478.2178.771,975,880
1/9/201478.9579.2978.6579.193,017,770
1/8/201477.5078.8377.5078.722,929,350
1/7/201476.6977.7576.6977.431,997,720
1/6/201477.2977.9476.8576.862,966,280
1/3/201476.8177.2376.6776.961,362,220
1/2/201476.0677.2276.0676.601,742,060
12/31/201377.5477.7877.3577.581,292,320
12/30/201378.2078.2977.3677.511,251,160
12/27/201377.5178.3677.1978.202,022,020
12/26/201377.3277.4777.1377.26663,373
12/24/201377.0977.3276.8677.13415,414
12/23/201376.7377.3976.3877.021,553,740
12/20/201376.2876.7476.2176.372,630,130
12/19/201375.3576.3174.9176.002,535,870
12/18/201374.7675.6573.9275.643,258,330
12/17/201375.4675.5074.4174.652,496,100
12/16/201375.4275.6775.0975.482,370,490
12/13/201375.7776.2775.1475.381,690,110
12/12/201375.5176.1175.2675.821,884,300
12/11/201376.5676.5675.2375.482,430,020
12/10/201375.9176.8975.8176.562,867,440
12/9/201376.7976.7976.0776.281,402,460
12/6/201375.9676.3375.4476.171,717,260
12/5/201375.3675.5274.8075.022,031,090
12/4/201375.5976.4475.1875.722,309,180
12/3/201377.2277.3575.4175.623,207,520
12/2/201376.8577.9076.8577.502,303,380
11/29/201377.6577.8576.9276.951,015,820
11/27/201376.5577.4976.3977.411,834,060
11/26/201376.4776.8576.1776.612,615,110
11/25/201376.9577.3376.2576.321,821,710
11/22/201376.3476.9876.1376.822,259,720
Trading Center