The closing price for PNC Financial Services (PNC) in 2009 was $34.15, on December 31, 2009. It was up 11.3% for the year. The latest price is $191.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $34.26 | $34.43 | $34.10 | $34.15 | 1,567,981 |
December 30 2009 | $34.31 | $34.51 | $34.21 | $34.45 | 1,384,314 |
December 29 2009 | $34.70 | $35.07 | $34.39 | $34.43 | 1,317,489 |
December 28 2009 | $35.13 | $35.15 | $34.52 | $34.73 | 1,114,060 |
December 24 2009 | $34.78 | $35.17 | $34.64 | $35.17 | 1,355,418 |
December 23 2009 | $35.18 | $35.18 | $34.29 | $34.64 | 2,364,204 |
December 22 2009 | $35.13 | $35.29 | $34.82 | $35.04 | 2,827,514 |
December 21 2009 | $35.23 | $35.88 | $34.85 | $35.19 | 3,714,126 |
December 18 2009 | $34.52 | $35.19 | $34.07 | $35.02 | 4,658,845 |
December 17 2009 | $33.71 | $34.99 | $33.52 | $34.14 | 4,957,030 |
December 16 2009 | $33.59 | $34.32 | $33.42 | $33.64 | 3,830,113 |
December 15 2009 | $34.00 | $34.21 | $32.71 | $33.52 | 6,686,040 |
December 14 2009 | $34.33 | $34.60 | $33.78 | $34.52 | 2,609,406 |
December 11 2009 | $34.34 | $34.63 | $33.78 | $34.12 | 3,876,605 |
December 10 2009 | $35.24 | $35.26 | $34.15 | $34.38 | 4,082,899 |
December 09 2009 | $34.69 | $35.24 | $34.47 | $35.16 | 3,265,896 |
December 08 2009 | $33.45 | $35.05 | $33.33 | $34.61 | 5,818,908 |
December 07 2009 | $34.64 | $34.86 | $33.39 | $33.66 | 4,201,445 |
December 04 2009 | $34.76 | $34.77 | $33.70 | $34.59 | 7,126,634 |
December 03 2009 | $36.75 | $36.75 | $34.04 | $34.21 | 10,103,840 |
December 02 2009 | $36.54 | $36.90 | $36.29 | $36.54 | 2,811,816 |
December 01 2009 | $37.11 | $37.11 | $35.79 | $36.38 | 6,134,578 |
November 30 2009 | $35.72 | $36.94 | $35.72 | $36.88 | 4,919,654 |
November 27 2009 | $35.75 | $36.71 | $35.39 | $35.83 | 2,311,912 |
November 25 2009 | $36.88 | $37.43 | $36.61 | $36.79 | 3,023,648 |
Daily pricing data for PNC Financial Services dates back to 11/5/1984, and may be incomplete.
