Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PNC Financial Services (NY: PNC )

184.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 183.65 185.51 183.00 184.52 873,806 +1.50(+0.82%)
Jul 23, 2021 183.10 185.19 181.98 183.02 1,019,493 +1.30(+0.72%)
Jul 22, 2021 184.50 184.96 180.66 181.72 1,931,291 -3.15(-1.70%)
Jul 21, 2021 183.67 186.25 183.54 184.87 1,440,726 +3.27(+1.80%)
Jul 20, 2021 177.86 183.47 177.21 181.60 1,722,561 +3.80(+2.14%)
Jul 19, 2021 179.13 180.94 176.43 177.80 1,653,317 -5.63(-3.07%)
Jul 16, 2021 190.13 190.37 182.80 183.43 1,445,273 -6.07(-3.20%)
Jul 15, 2021 186.46 191.78 185.76 189.50 2,042,737 +1.16(+0.62%)
Jul 14, 2021 186.40 191.45 185.49 188.34 2,564,699 -0.94(-0.50%)
Jul 13, 2021 190.67 191.26 187.98 189.28 1,544,789 -2.63(-1.37%)
Jul 12, 2021 187.68 192.35 185.87 191.91 1,778,795 +2.24(+1.18%)
Jul 09, 2021 186.75 190.02 185.97 189.67 1,743,984 +6.44(+3.51%)
Jul 08, 2021 183.61 184.88 181.68 183.23 2,886,973 -3.35(-1.80%)
Jul 07, 2021 186.00 188.42 185.54 186.58 1,108,866 -1.38(-0.73%)
Jul 06, 2021 190.82 192.44 185.67 187.96 2,147,071 -4.83(-2.51%)
Jul 02, 2021 193.47 193.55 191.06 192.79 1,599,243 +1.05(+0.55%)
Jul 01, 2021 191.47 192.44 190.39 191.74 1,045,442 +0.98(+0.51%)
Jun 30, 2021 189.58 191.41 189.56 190.76 1,291,790 +0.29(+0.15%)
Jun 29, 2021 192.98 194.49 189.47 190.47 1,689,701 -1.13(-0.59%)
Jun 28, 2021 192.41 192.41 189.91 191.60 1,681,897 -1.76(-0.91%)
Jun 25, 2021 190.03 193.65 188.90 193.36 1,814,706 +4.18(+2.21%)
Jun 24, 2021 186.50 189.67 185.04 189.18 1,690,879 +4.05(+2.19%)
Jun 23, 2021 184.50 186.39 184.10 185.13 1,017,251 +1.22(+0.66%)
Jun 22, 2021 183.63 185.14 181.67 183.91 1,415,321 -0.24(-0.13%)
Jun 21, 2021 180.44 184.35 179.74 184.15 1,386,323 +5.82(+3.26%)
Jun 18, 2021 180.64 180.64 177.68 178.33 3,944,299 -4.12(-2.26%)
Jun 17, 2021 192.04 192.04 181.73 182.45 2,544,121 -7.66(-4.03%)
Jun 16, 2021 188.36 191.54 186.13 190.11 1,715,556 +0.84(+0.44%)
Jun 15, 2021 187.20 190.07 186.76 189.27 1,594,461 +2.16(+1.15%)
Jun 14, 2021 188.92 189.07 185.89 187.11 1,718,583 -2.09(-1.10%)
Jun 11, 2021 189.28 190.50 187.79 189.20 1,317,263 +0.45(+0.24%)
Jun 10, 2021 193.48 193.60 188.67 188.75 1,236,117 -2.04(-1.07%)
Jun 09, 2021 192.59 193.06 190.61 190.79 1,309,519 -3.31(-1.71%)
Jun 08, 2021 191.30 194.30 189.55 194.10 1,524,195 +0.99(+0.51%)
Jun 07, 2021 194.77 194.77 192.70 193.11 907,844 -0.89(-0.46%)
Jun 04, 2021 195.81 196.23 193.31 194.00 1,403,906 -1.88(-0.96%)
Jun 03, 2021 195.20 198.38 194.04 195.88 1,329,471 +0.46(+0.24%)
Jun 02, 2021 196.69 196.87 193.89 195.42 1,102,596 -0.40(-0.20%)
Jun 01, 2021 197.77 197.82 194.61 195.82 1,494,363 +1.14(+0.59%)
May 28, 2021 194.32 195.20 192.11 194.68 857,053 +0.56(+0.29%)
May 27, 2021 194.69 195.50 192.54 194.12 2,515,395 +2.22(+1.16%)
May 26, 2021 193.24 194.00 190.45 191.90 1,687,633 +0.20(+0.10%)
May 25, 2021 194.74 196.10 191.45 191.70 1,741,518 -2.29(-1.18%)
May 24, 2021 194.44 194.86 192.89 193.99 901,291 +0.51(+0.26%)
May 21, 2021 192.58 194.30 191.31 193.48 1,356,489 +2.43(+1.27%)
May 20, 2021 192.99 193.30 189.87 191.05 1,325,264 -1.84(-0.95%)
May 19, 2021 191.97 193.00 188.68 192.89 2,594,298 -1.02(-0.53%)
May 18, 2021 199.68 200.15 193.78 193.91 2,022,242 -5.12(-2.57%)
May 17, 2021 198.24 199.94 197.41 199.03 1,240,461 -0.35(-0.18%)
May 14, 2021 196.43 199.91 196.25 199.38 1,070,994 +3.37(+1.72%)
May 13, 2021 189.80 197.51 189.71 196.01 1,302,395 +5.60(+2.94%)
May 12, 2021 196.81 197.30 189.64 190.41 2,320,523 -3.63(-1.87%)
May 11, 2021 197.15 200.47 193.22 194.04 2,822,325 -4.52(-2.28%)
May 10, 2021 203.01 203.88 198.43 198.56 2,007,792 -0.35(-0.18%)
May 07, 2021 194.27 199.19 193.94 198.91 1,193,991 +0.73(+0.37%)
May 06, 2021 196.37 198.28 193.13 198.18 1,642,731 +3.57(+1.83%)
May 05, 2021 194.17 196.50 191.44 194.61 1,861,388 +1.29(+0.67%)
May 04, 2021 186.96 193.66 186.08 193.32 2,734,374 +5.20(+2.76%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.