Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

PNC Financial Services (NY: PNC )

161.29 +1.32 (+0.83%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 152.97 155.84 152.73 155.25 2,268,320 +2.84(+1.87%)
Jul 28, 2022 152.28 153.29 150.23 152.40 1,851,038 -0.09(-0.06%)
Jul 27, 2022 151.91 153.87 151.11 152.50 2,302,619 +1.20(+0.79%)
Jul 26, 2022 152.91 155.47 151.24 151.30 1,682,555 -2.79(-1.81%)
Jul 25, 2022 152.80 154.91 151.79 154.09 1,383,315 +2.75(+1.82%)
Jul 22, 2022 151.43 153.23 150.53 151.34 1,557,616 +0.14(+0.09%)
Jul 21, 2022 149.12 151.32 148.73 151.20 1,653,391 +1.37(+0.91%)
Jul 20, 2022 148.75 150.26 147.71 149.83 1,798,566 -0.04(-0.03%)
Jul 19, 2022 146.74 150.45 146.26 149.87 2,157,583 +5.16(+3.57%)
Jul 18, 2022 145.98 148.95 143.50 144.70 2,372,782 +1.17(+0.81%)
Jul 15, 2022 138.46 144.22 136.96 143.53 5,172,029 +2.30(+1.63%)
Jul 14, 2022 140.87 142.14 139.88 141.23 2,266,290 -3.13(-2.17%)
Jul 13, 2022 145.14 145.85 141.66 144.37 3,280,080 -2.60(-1.77%)
Jul 12, 2022 147.82 150.11 146.12 146.97 1,797,119 -1.53(-1.03%)
Jul 11, 2022 149.17 149.75 147.26 148.49 1,917,292 -1.07(-0.72%)
Jul 08, 2022 151.05 151.70 148.79 149.57 1,571,712 -0.86(-0.57%)
Jul 07, 2022 149.30 151.01 149.22 150.43 1,684,384 +2.11(+1.43%)
Jul 06, 2022 148.37 149.66 146.93 148.32 1,826,612 -0.98(-0.66%)
Jul 05, 2022 146.44 149.35 144.29 149.30 2,089,070 -0.19(-0.13%)
Jul 01, 2022 145.76 149.69 143.84 149.50 2,339,683 +3.27(+2.24%)
Jun 30, 2022 142.76 147.78 141.38 146.22 2,477,394 +0.37(+0.25%)
Jun 29, 2022 148.52 148.52 145.58 145.85 1,222,219 -2.21(-1.49%)
Jun 28, 2022 150.67 152.88 148.04 148.06 1,702,077 -1.58(-1.05%)
Jun 27, 2022 152.00 152.41 148.72 149.63 1,578,276 -1.29(-0.85%)
Jun 24, 2022 145.43 151.02 145.06 150.92 3,279,199 +6.53(+4.52%)
Jun 23, 2022 144.24 145.02 141.95 144.40 2,327,917 -0.75(-0.52%)
Jun 22, 2022 143.56 146.47 143.47 145.15 2,016,029 +0.11(+0.08%)
Jun 21, 2022 146.08 147.09 144.09 145.04 2,357,101 +2.22(+1.56%)
Jun 17, 2022 139.02 144.08 138.57 142.81 7,264,099 +2.42(+1.72%)
Jun 16, 2022 142.49 142.66 139.64 140.39 3,672,638 -4.66(-3.21%)
Jun 15, 2022 145.21 147.38 143.25 145.06 2,069,654 +0.79(+0.55%)
Jun 14, 2022 144.70 147.74 142.99 144.27 2,085,262 +0.12(+0.08%)
Jun 13, 2022 143.09 147.06 142.78 144.15 3,188,703 -2.59(-1.77%)
Jun 10, 2022 147.24 149.87 145.89 146.74 2,430,178 -4.33(-2.86%)
Jun 09, 2022 156.77 157.09 151.01 151.07 2,269,315 -6.40(-4.06%)
Jun 08, 2022 159.14 159.14 156.53 157.47 1,200,640 -3.06(-1.91%)
Jun 07, 2022 158.32 160.66 158.22 160.52 1,317,682 +0.11(+0.07%)
Jun 06, 2022 162.18 163.42 160.17 160.41 997,811 -0.20(-0.13%)
Jun 03, 2022 160.88 162.42 160.16 160.62 1,367,403 -2.05(-1.26%)
Jun 02, 2022 159.79 162.71 158.45 162.66 1,530,017 +2.84(+1.78%)
Jun 01, 2022 162.97 163.12 157.69 159.82 1,430,603 -2.75(-1.69%)
May 31, 2022 159.90 163.55 159.58 162.57 3,223,558 +0.33(+0.21%)
May 27, 2022 160.12 162.25 159.93 162.24 1,782,244 +1.95(+1.21%)
May 26, 2022 156.54 161.59 156.14 160.29 2,857,961 +4.93(+3.17%)
May 25, 2022 150.94 156.78 150.91 155.36 3,036,605 +4.05(+2.68%)
May 24, 2022 149.87 151.83 147.09 151.31 2,393,836 +1.01(+0.67%)
May 23, 2022 147.20 151.64 146.91 150.30 2,209,198 +5.74(+3.97%)
May 20, 2022 144.18 145.66 141.20 144.56 2,043,028 +1.14(+0.79%)
May 19, 2022 142.86 144.68 141.51 143.42 2,211,696 -1.09(-0.76%)
May 18, 2022 147.47 147.85 143.98 144.52 2,055,612 -4.17(-2.80%)
May 17, 2022 146.60 149.43 146.13 148.69 1,992,100 +4.78(+3.32%)
May 16, 2022 145.58 146.20 141.92 143.91 2,803,680 -2.01(-1.38%)
May 13, 2022 149.26 149.63 145.28 145.92 2,332,835 -1.72(-1.17%)
May 12, 2022 147.25 148.77 144.77 147.64 2,190,969 -0.49(-0.33%)
May 11, 2022 150.64 154.36 147.97 148.13 1,894,823 -1.86(-1.24%)
May 10, 2022 152.66 154.06 147.94 150.00 2,163,998 -1.70(-1.12%)
May 09, 2022 152.53 153.49 150.79 151.69 2,212,393 -2.73(-1.77%)
May 06, 2022 156.13 156.47 152.54 154.43 2,526,935 -2.08(-1.33%)
May 05, 2022 158.92 159.22 154.16 156.51 2,030,179 -4.50(-2.79%)
May 04, 2022 157.11 161.53 156.19 161.01 2,359,154 +3.76(+2.39%)
May 03, 2022 156.74 159.04 155.73 157.24 2,427,827 +1.97(+1.27%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.