Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	PNC	153.24	156.72	152.895	153.98	0.69	1,436,631	19,332	153.32	155.48
2024-04-30	Z	PNC	154.75	155.52	152.94	153.26	-2.58	1,632,909	19,708	151.05	153.26
2024-04-29	Z	PNC	156.13	157.15	155.48	155.78	-0.30	1,400,866	16,340	141.75	156.79
2024-04-26	Z	PNC	156.07	157.67	155.357	156.11	-0.28	979,207	13,918	153.96	169.45
2024-04-25	Z	PNC	157.37	158.00	154.445	156.30	-1.73	1,220,265	20,714	145.46	156.29
2024-04-24	Z	PNC	156.17	158.33	155.80	158.06	0.40	1,320,921	18,778	143.81	159.22
2024-04-23	Z	PNC	156.50	158.36	155.861	157.61	1.68	2,137,057	22,091	139.94	160.00
2024-04-22	Z	PNC	152.76	156.07	152.24	155.93	3.63	2,212,311	24,707	141.01	156.00
2024-04-19	Z	PNC	148.99	152.70	148.66	152.30	4.36	2,370,035	24,555	137.66	153.02
2024-04-18	Z	PNC	147.36	149.12	146.89	147.89	0.76	1,352,895	17,678	146.51	149.47
2024-04-17	Z	PNC	149.06	149.46	145.78	147.25	0.76	1,897,146	23,324	146.14	147.70
2024-04-16	Z	PNC	147.18	148.00	143.5184	146.54	-2.96	3,350,292	33,976	145.23	148.27
2024-04-15	Z	PNC	152.40	154.4199	149.31	149.56	-1.07	2,160,034	24,181	149.20	159.95
2024-04-12	Z	PNC	150.17	152.00	149.69	150.63	-1.915	1,487,006	18,961	147.66	151.75
2024-04-11	Z	PNC	155.43	155.43	151.8101	154.08	-1.01	1,361,743	17,421	150.10	156.85
2024-04-10	Z	PNC	158.90	158.90	154.13	155.03	-6.37	1,827,139	21,225	154.04	155.03
2024-04-09	Z	PNC	161.26	162.14	159.35	161.40	0.44	1,306,833	17,307	147.61	162.99
2024-04-08	Z	PNC	158.19	161.475	157.57	160.96	3.66	1,950,044	18,846	160.60	161.68
2024-04-05	Z	PNC	156.75	157.71	155.82	157.37	0.48	1,874,024	21,476	145.02	170.82
2024-04-04	Z	PNC	158.92	159.295	156.12	156.88	-0.21	1,548,129	21,113	156.25	159.33
2024-04-03	Z	PNC	157.63	159.5275	156.29	157.14	-0.36	1,388,679	19,548	155.73	170.30
2024-04-02	Z	PNC	159.00	159.37	157.46	157.54	-2.36	1,509,187	20,499	157.10	159.10
2024-04-01	Z	PNC	161.40	161.54	159.67	159.94	-1.66	1,396,973	15,643	159.03	160.16
2024-03-29	Z	PNC	159.98	162.24	159.88	161.60	1.66	0	0	159.59	161.60
2024-03-28	Z	PNC	159.98	162.24	159.88	161.60	1.66	1,725,374	18,438	159.59	161.60
2024-03-27	Z	PNC	155.97	160.10	155.51	159.97	5.05	1,712,832	20,587	159.78	160.53
2024-03-26	Z	PNC	155.14	156.37	154.74	155.03	-0.02	1,179,228	13,549	154.73	156.14
2024-03-25	Z	PNC	156.16	157.18	154.49	155.04	-0.465	1,136,647	12,971	155.04	169.16
2024-03-22	Z	PNC	158.20	158.80	155.50	155.51	-2.22	1,595,527	18,267	155.03	155.75
2024-03-21	Z	PNC	154.62	158.46	154.615	157.81	4.015	2,656,141	25,990	146.26	158.99
2024-03-20	Z	PNC	149.69	154.54	149.065	153.81	3.70	1,408,291	14,617	153.82	154.89
2024-03-19	Z	PNC	149.31	150.94	149.115	150.11	0.59	2,053,034	18,217	148.91	150.13
2024-03-18	Z	PNC	149.36	150.00	146.98	149.60	0.82	1,316,334	12,233	148.09	152.90
2024-03-15	Z	PNC	147.22	150.19	147.22	148.78	0.265	3,969,641	16,830	148.78	149.92
2024-03-14	Z	PNC	151.79	154.48	147.275	148.49	-4.20	2,084,551	21,025	147.54	151.50
2024-03-13	Z	PNC	151.52	153.23	151.38	152.72	1.75	1,893,667	18,874	152.24	153.50
2024-03-12	Z	PNC	153.00	153.685	150.32	150.98	-1.90	1,840,338	19,545	149.65	150.98
2024-03-11	Z	PNC	150.36	153.00	149.00	152.84	2.54	1,882,198	19,499	150.73	154.44
2024-03-08	Z	PNC	151.60	151.75	150.185	150.33	-0.11	1,324,308	18,797	146.01	161.00
2024-03-07	Z	PNC	151.42	153.235	149.60	150.44	0.02	2,112,876	21,579	148.40	154.60
2024-03-06	Z	PNC	148.81	152.66	147.09	150.38	-4.75	7,478,852	59,989	148.24	150.13
2024-03-05	Z	PNC	153.32	157.31	152.93	155.12	1.36	2,748,515	29,770	153.18	156.92
2024-03-04	Z	PNC	150.99	156.385	150.34	153.74	6.01	5,796,841	50,666	152.80	157.00
2024-03-01	Z	PNC	147.055	148.16	145.28	147.805	0.605	1,750,268	20,153	146.55	147.81
2024-02-29	Z	PNC	147.95	148.75	145.93	147.20	1.43	2,726,049	19,397	132.78	159.78
2024-02-28	Z	PNC	145.20	147.735	145.20	145.69	-0.24	1,178,413	13,557	132.90	158.21
2024-02-27	Z	PNC	145.47	146.76	144.87	145.95	1.14	1,206,906	14,068	145.43	146.49
2024-02-26	Z	PNC	145.40	147.00	144.73	144.85	-1.31	1,416,292	15,824	140.00	157.23
2024-02-23	Z	PNC	145.26	147.83	144.71	146.12	0.73	1,837,440	18,632	139.00	146.12
2024-02-22	Z	PNC	145.79	148.00	144.83	145.39	-1.16	2,457,281	24,143	145.07	145.39
2024-02-21	Z	PNC	145.57	146.71	139.69	146.57	-0.135	2,795,287	27,266	134.04	147.16
2024-02-20	Z	PNC	148.02	148.42	146.39	146.70	-2.215	2,044,263	21,979	143.00	157.00
2024-02-19	Z	PNC	148.42	149.91	147.69	148.85	-0.73	0	0	147.80	150.30
2024-02-16	Z	PNC	148.42	149.91	147.69	148.85	-0.73	1,465,509	17,608	147.80	150.30
2024-02-15	Z	PNC	148.75	150.2575	147.37	149.63	1.74	1,991,920	23,360	136.15	150.07
2024-02-14	Z	PNC	146.63	147.885	145.97	147.87	2.54	1,265,543	16,017	147.87	161.70
2024-02-13	Z	PNC	146.78	147.20	142.80	145.26	-3.865	2,121,422	23,419	141.60	146.63
2024-02-12	Z	PNC	147.77	150.16	147.345	149.14	1.36	1,612,711	19,913	147.24	150.47
2024-02-09	Z	PNC	147.87	148.38	146.68	147.77	-0.16	1,157,558	14,864	147.50	148.90
2024-02-08	Z	PNC	147.17	148.18	145.835	147.93	-0.255	1,492,596	18,293	145.74	162.82
2024-02-07	Z	PNC	149.30	149.88	146.30	148.17	-1.13	3,150,185	30,634	135.52	148.95
2024-02-06	Z	PNC	145.80	150.05	145.64	149.29	3.48	3,915,045	37,077	146.20	176.00
2024-02-05	Z	PNC	146.47	147.84	145.43	145.83	-2.31	1,665,488	21,448	136.94	158.29
2024-02-02	Z	PNC	143.98	148.90	142.40	148.13	2.87	4,080,551	41,289	125.45	148.13