The closing price for PNC Financial Services (PNC) in 2009 was $33.83, on December 31, 2009. It was up 11.3% for the year. The latest price is $212.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $33.94 | $34.11 | $33.78 | $33.83 | 1,567,981 |
December 30 2009 | $33.99 | $34.19 | $33.89 | $34.13 | 1,384,314 |
December 29 2009 | $34.38 | $34.74 | $34.07 | $34.11 | 1,317,489 |
December 28 2009 | $34.81 | $34.82 | $34.20 | $34.41 | 1,114,060 |
December 24 2009 | $34.46 | $34.84 | $34.32 | $34.84 | 1,355,418 |
December 23 2009 | $34.86 | $34.86 | $33.97 | $34.32 | 2,364,204 |
December 22 2009 | $34.80 | $34.97 | $34.50 | $34.72 | 2,827,514 |
December 21 2009 | $34.90 | $35.55 | $34.53 | $34.87 | 3,714,126 |
December 18 2009 | $34.20 | $34.87 | $33.76 | $34.70 | 4,658,845 |
December 17 2009 | $33.40 | $34.67 | $33.21 | $33.83 | 4,957,030 |
December 16 2009 | $33.28 | $34.01 | $33.11 | $33.33 | 3,830,113 |
December 15 2009 | $33.69 | $33.89 | $32.41 | $33.21 | 6,686,040 |
December 14 2009 | $34.01 | $34.28 | $33.47 | $34.20 | 2,609,406 |
December 11 2009 | $34.03 | $34.31 | $33.46 | $33.81 | 3,876,605 |
December 10 2009 | $34.92 | $34.93 | $33.83 | $34.06 | 4,082,899 |
December 09 2009 | $34.37 | $34.91 | $34.15 | $34.83 | 3,265,896 |
December 08 2009 | $33.14 | $34.72 | $33.03 | $34.29 | 5,818,908 |
December 07 2009 | $34.32 | $34.54 | $33.08 | $33.35 | 4,201,445 |
December 04 2009 | $34.44 | $34.45 | $33.39 | $34.27 | 7,126,634 |
December 03 2009 | $36.41 | $36.41 | $33.73 | $33.90 | 10,103,840 |
December 02 2009 | $36.20 | $36.56 | $35.96 | $36.21 | 2,811,816 |
December 01 2009 | $36.77 | $36.77 | $35.46 | $36.05 | 6,134,578 |
November 30 2009 | $35.39 | $36.60 | $35.39 | $36.54 | 4,919,654 |
November 27 2009 | $35.42 | $36.37 | $35.06 | $35.49 | 2,311,912 |
November 25 2009 | $36.54 | $37.08 | $36.28 | $36.45 | 3,023,648 |
Daily pricing data for PNC Financial Services dates back to 11/5/1984, and may be incomplete.
