PNC Financial Services (NY: PNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	105.02	105.80	104.17	104.92	1,871,466	-1.11(-1.05%)
May 30, 2019	107.42	108.05	105.11	106.04	1,437,788	-1.17(-1.09%)
May 29, 2019	106.11	107.28	105.53	107.21	1,989,558	+0.32(+0.30%)
May 28, 2019	108.62	109.11	106.89	106.89	2,314,556	-1.92(-1.77%)
May 24, 2019	107.46	109.15	107.38	108.81	1,396,868	+1.65(+1.54%)
May 23, 2019	108.00	108.00	106.35	107.16	2,458,244	-1.69(-1.55%)
May 22, 2019	108.51	109.14	107.92	108.85	1,414,681	-0.05(-0.04%)
May 21, 2019	108.11	109.15	108.04	108.90	1,199,190	+0.61(+0.56%)
May 20, 2019	107.36	108.90	107.26	108.29	1,398,731	+0.92(+0.86%)
May 17, 2019	106.74	109.00	106.70	107.36	1,639,200	-0.73(-0.67%)
May 16, 2019	106.86	108.59	106.59	108.09	1,830,078	+2.00(+1.88%)
May 15, 2019	106.23	107.53	105.20	106.09	1,951,768	-0.89(-0.83%)
May 14, 2019	105.71	108.07	105.54	106.98	1,311,389	+1.08(+1.02%)
May 13, 2019	107.22	108.08	105.65	105.91	2,871,426	-3.29(-3.01%)
May 10, 2019	108.35	109.67	106.81	109.19	1,642,596	+0.41(+0.38%)
May 09, 2019	107.21	109.01	106.75	108.78	1,824,260	-0.04(-0.04%)
May 08, 2019	109.22	109.60	108.66	108.82	2,054,901	-0.79(-0.72%)
May 07, 2019	111.12	111.17	109.05	109.62	2,209,277	-2.74(-2.44%)
May 06, 2019	111.59	112.91	110.60	112.35	1,593,761	-0.68(-0.61%)
May 03, 2019	112.12	113.34	111.88	113.04	1,279,825	+0.96(+0.85%)
May 02, 2019	111.75	112.72	111.64	112.08	1,499,043	+0.60(+0.54%)
May 01, 2019	112.72	113.81	111.21	111.48	1,533,530	-1.42(-1.26%)
Apr 30, 2019	112.90	113.30	111.86	112.90	1,737,266	-0.07(-0.06%)
Apr 29, 2019	112.79	113.85	112.28	112.96	1,397,080	+0.76(+0.68%)
Apr 26, 2019	110.49	112.21	110.49	112.20	1,621,614	+1.52(+1.38%)
Apr 25, 2019	109.93	111.53	109.69	110.68	1,620,020	+0.06(+0.05%)
Apr 24, 2019	110.36	111.09	109.54	110.62	2,039,382	-0.03(-0.02%)
Apr 23, 2019	110.00	111.09	108.60	110.65	4,025,577	+0.25(+0.23%)
Apr 22, 2019	109.89	110.77	109.23	110.39	1,782,726	+0.58(+0.53%)
Apr 18, 2019	110.28	110.82	109.46	109.81	2,901,682	-0.56(-0.51%)
Apr 17, 2019	109.96	110.91	109.09	110.37	2,125,345	+0.59(+0.54%)
Apr 16, 2019	108.41	110.51	108.41	109.78	2,881,017	+1.72(+1.59%)
Apr 15, 2019	108.82	109.17	107.60	108.06	2,433,129	-0.57(-0.52%)
Apr 12, 2019	105.96	109.34	105.75	108.63	5,245,150	+3.26(+3.09%)
Apr 11, 2019	104.78	105.52	104.37	105.37	2,506,385	+1.17(+1.12%)
Apr 10, 2019	103.61	104.39	102.96	104.20	2,206,669	+0.40(+0.39%)
Apr 09, 2019	104.25	104.53	103.32	103.80	1,921,405	-1.18(-1.12%)
Apr 08, 2019	104.70	105.23	104.24	104.97	1,784,407	+0.27(+0.26%)
Apr 05, 2019	105.18	105.80	104.25	104.70	1,627,076	-0.42(-0.40%)
Apr 04, 2019	103.80	105.79	103.80	105.12	2,003,145	+1.32(+1.27%)
Apr 03, 2019	104.77	105.79	103.22	103.81	2,542,661	+0.04(+0.04%)
Apr 02, 2019	103.59	104.80	103.27	103.76	2,074,587	-0.12(-0.12%)
Apr 01, 2019	101.49	104.10	101.37	103.89	2,244,106	+3.48(+3.46%)
Mar 29, 2019	101.43	101.50	100.01	100.41	2,383,626	-0.16(-0.16%)
Mar 28, 2019	99.56	100.65	99.02	100.57	1,977,995	+1.30(+1.31%)
Mar 27, 2019	99.29	99.81	98.54	99.27	2,066,142	-0.16(-0.16%)
Mar 26, 2019	98.45	99.64	97.92	99.43	2,415,007	+1.87(+1.91%)
Mar 25, 2019	97.81	98.97	97.23	97.56	2,588,013	+0.00(+0.00%)
Mar 22, 2019	99.46	100.03	97.17	97.56	4,232,182	-3.05(-3.03%)
Mar 21, 2019	102.14	102.22	100.51	100.60	3,425,596	-2.10(-2.04%)
Mar 20, 2019	105.92	106.27	102.62	102.70	3,654,850	-3.29(-3.10%)
Mar 19, 2019	108.46	108.46	105.70	105.99	2,791,726	-1.97(-1.82%)
Mar 18, 2019	106.78	108.37	106.52	107.95	2,278,649	+1.65(+1.56%)
Mar 15, 2019	105.61	106.62	105.40	106.30	4,504,848	+0.21(+0.20%)
Mar 14, 2019	105.61	106.44	105.17	106.09	1,964,989	+0.55(+0.52%)
Mar 13, 2019	105.12	105.79	104.25	105.54	2,127,570	+1.00(+0.96%)
Mar 12, 2019	105.43	105.76	104.26	104.54	3,904,187	-0.70(-0.66%)
Mar 11, 2019	104.08	105.55	103.93	105.24	3,110,907	+1.52(+1.47%)
Mar 08, 2019	102.05	103.78	101.93	103.72	3,661,930	+0.58(+0.56%)
Mar 07, 2019	103.67	103.85	101.88	103.13	3,645,181	-1.19(-1.14%)
Mar 06, 2019	104.89	105.82	104.25	104.32	3,357,650	-0.31(-0.30%)
Mar 05, 2019	103.30	104.89	102.05	104.63	3,841,073	+1.22(+1.18%)
Mar 04, 2019	103.72	105.31	102.59	103.41	2,356,203	-0.24(-0.23%)

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.