PNC: The PNC Financial Services Group, Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 54.2144

CLOSE 54.2652

Low

LOW 43

High

HIGH 62

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	54.25	54.5	51.56	52.56
01/05/1999	52.63	53.13	52.25	52.81
01/06/1999	53.25	53.69	53.25	53.63
01/07/1999	53.25	53.56	51.5	53.5
01/08/1999	53.75	54.19	52.81	54
01/11/1999	54.06	54.31	53.31	53.5
01/12/1999	53	53.13	51.81	52
01/13/1999	50.5	51.94	49.75	51.69
01/14/1999	51.25	51.44	49.31	49.31
01/15/1999	49	50	49	49.94
01/19/1999	49.94	50.38	48.44	49.13
01/20/1999	49	49.5	48.44	48.44
01/21/1999	48.25	48.25	47	47.63
01/22/1999	47.44	48.44	47.13	47.63
01/25/1999	47.94	48.63	47.56	48.63
01/26/1999	50.25	50.38	49.31	49.75
01/27/1999	50	51	49.56	49.56
01/28/1999	49.63	50.5	49.5	50.31
01/29/1999	50.38	51.75	49.63	51.19
02/01/1999	50.94	50.94	50	50.19
02/02/1999	49.81	50.06	48.88	49.88
02/03/1999	49.88	50.38	49.63	50.25
02/04/1999	50.25	50.25	49.13	49.5
02/05/1999	49.63	49.63	48.5	49
02/08/1999	48.81	49	48.5	48.69
02/09/1999	48.69	48.69	47.44	47.63
02/10/1999	48	48.13	47.63	48
02/11/1999	48.25	49.44	48	49.13
02/12/1999	49	49.56	48.5	48.88
02/16/1999	49.06	49.75	49	49.75
02/17/1999	49.38	51.81	49.13	50.69
02/18/1999	51.75	52.25	51.13	51.31
02/19/1999	51.56	51.56	50.56	50.75
02/22/1999	50.5	51.63	50.25	51.63
02/23/1999	52	53	52	52.38
02/24/1999	52.25	53	50.38	50.94
02/25/1999	50.19	51	50.06	50.88
02/26/1999	52	52.25	51.31	52.06
03/01/1999	51.5	52.19	51.38	52.13
03/02/1999	52	52.38	51.63	52
03/03/1999	52	52.56	51.88	52.38
03/04/1999	52.38	53.88	52.31	53.81
03/05/1999	54	55.06	54	54.81
03/08/1999	54.63	55.38	54.38	55.13
03/09/1999	54.5	56.31	54.38	55.63
03/10/1999	55.5	57	55.13	56.88
03/11/1999	57	57.75	56.44	57.5
03/12/1999	57.25	57.44	56.75	56.94
03/15/1999	57.25	59.13	57.25	58.69
03/16/1999	58.75	59.5	58.5	58.63
03/17/1999	58.25	58.25	56.5	57.56
03/18/1999	57	59.44	56.88	59.25
03/19/1999	59.25	59.75	58.44	59.56
03/22/1999	59.31	59.31	58.25	59.13
03/23/1999	58.13	58.25	56.38	57
03/24/1999	56.75	56.94	56	56.31
03/25/1999	56.31	57.5	56.31	57
03/26/1999	56.88	56.88	55.81	55.81
03/29/1999	55.94	56.81	55.94	56.63
03/30/1999	55.88	56.25	55.38	55.88
03/31/1999	55.94	55.94	55.06	55.56
04/01/1999	55.31	55.5	54.38	54.69
04/05/1999	55	55	54.38	54.75
04/06/1999	54.75	55.38	54.56	54.94
04/07/1999	55.13	55.63	54.88	55.25
04/08/1999	55	56.56	55	56.25
04/09/1999	56.25	57.69	55.63	56.81
04/12/1999	55.75	58	55.63	57.94
04/13/1999	57.56	57.94	57.19	57.5
04/14/1999	57.25	58.94	57.06	57.5
04/15/1999	57.56	57.63	56.56	57.06
04/16/1999	57.25	57.63	56.88	57.25
04/19/1999	58	59.25	57.88	58.75
04/20/1999	58.5	59	57.81	59
04/21/1999	59.75	59.75	58.63	59.44
04/22/1999	59.19	60.13	58.75	59.75
04/23/1999	58.25	59.06	58.13	59
04/26/1999	58.75	59.31	58.5	58.63
04/27/1999	58.88	60	58.63	60
04/28/1999	59.81	59.94	58.25	58.69
04/29/1999	58.56	59.5	58.25	58.75
04/30/1999	58	58.38	56.25	57.88
05/03/1999	57.88	59.75	57.88	59.63
05/04/1999	59.25	59.38	57.06	57.75
05/05/1999	57.63	58.31	57.25	57.63
05/06/1999	56.75	57.25	55.5	56.5
05/07/1999	56.56	57.63	55.31	57.06
05/10/1999	56.5	56.5	56	56.13
05/11/1999	56.75	56.81	56	56.69
05/12/1999	56.44	57.44	56.06	57
05/13/1999	57.13	59.13	57	59.13
05/14/1999	58.25	58.25	56.63	56.88
05/17/1999	56.63	57	56.06	56.25
05/18/1999	56.38	56.94	56	56.44
05/19/1999	56.88	58.06	56.88	57.88
05/20/1999	58.25	58.5	57.81	57.94
05/21/1999	58.06	58.13	57.38	57.88
05/24/1999	57.25	57.38	55.88	56.56
05/25/1999	56.31	57.13	56	56
05/26/1999	55.25	58	55	57.75
05/27/1999	57.5	57.5	56.25	56.5
05/28/1999	56.5	57.75	56.5	57.25
06/01/1999	56.5	57	56.06	57
06/02/1999	56.88	57.25	56.56	56.81
06/03/1999	56.75	57.44	56.75	57.13
06/04/1999	56.75	58	56.75	57.94
06/07/1999	57.69	58.75	57.5	58.75
06/08/1999	58.19	58.63	57.75	57.88
06/09/1999	57.75	58.75	57.69	58.06
06/10/1999	57.5	57.5	55.69	56.31
06/11/1999	56.06	56.5	54.75	55.31
06/14/1999	55.69	56.75	55.38	56
06/15/1999	56.13	56.19	55.63	56.19
06/16/1999	56.44	56.75	56.19	56.56
06/17/1999	56.88	57.5	56.75	57.5
06/18/1999	57.25	57.88	57.13	57.44
06/21/1999	57.25	58.06	57.13	58
06/22/1999	57.5	58	57.5	57.75
06/23/1999	57.75	57.75	56.56	56.75
06/24/1999	56.25	56.38	55	55.19
06/25/1999	55.44	56.19	55.44	55.75
06/28/1999	55.75	56.44	55.63	55.63
06/29/1999	56.25	57.25	56.25	57
06/30/1999	56.75	58.44	56	57.63
07/01/1999	57.5	57.94	57	57.94
07/02/1999	57.69	58	57.63	57.94
07/06/1999	57.75	57.81	57	57.31
07/07/1999	57.56	58.06	57.44	57.88
07/08/1999	57.31	57.63	56.94	57.19
07/09/1999	57.06	57.63	57.06	57.31
07/12/1999	57.56	57.56	56.38	56.56
07/13/1999	56.38	56.38	55.31	55.31
07/14/1999	55.81	55.94	54.13	54.56
07/15/1999	54.81	56.81	54.44	55.06
07/16/1999	55.06	55.06	54.25	54.88
07/19/1999	55.5	55.5	54.5	54.88
07/20/1999	54.94	55.94	54.63	55.63
07/21/1999	55.69	55.94	55	55
07/22/1999	55	55.38	54.44	55.19
07/23/1999	54.94	55.38	54.75	55
07/26/1999	54.75	55.94	54.5	55.63
07/27/1999	56.13	56.38	55.88	56
07/28/1999	55.88	56.13	55.13	56
07/29/1999	55.63	55.63	54.19	54.69
07/30/1999	54.69	54.69	52.75	52.88
08/02/1999	53.19	54.56	52.81	53.81
08/03/1999	53.75	54	53	53.44
08/04/1999	53.25	54	53	53.13
08/05/1999	53	53.13	51.69	51.94
08/06/1999	51.94	52	50.56	51
08/09/1999	50.88	51.5	50.81	51.19
08/10/1999	51.19	51.19	49.69	50
08/11/1999	50.5	51	50.13	50.25
08/12/1999	50.19	51.31	50.19	50.75
08/13/1999	50.75	53.38	50.75	53.31
08/16/1999	53.06	53.19	52	52.94
08/17/1999	53.5	54	53.5	54
08/18/1999	53.75	53.75	52.69	53.5
08/19/1999	53.13	53.63	52.75	53
08/20/1999	53	53.19	52.5	53.19
08/23/1999	53.44	54.69	53.44	54.69
08/24/1999	54.69	55.5	54.13	55
08/25/1999	53.25	54.5	52.75	54.38
08/26/1999	54.38	54.38	53.44	53.56
08/27/1999	53.44	53.81	52.88	53.69
08/30/1999	53.56	53.69	52.5	52.69
08/31/1999	52.63	53.38	52.31	52.31
09/01/1999	52	53.75	52	53.5
09/02/1999	52.5	53.38	52.5	53.25
09/03/1999	54.75	55.69	54.5	54.88
09/07/1999	54.38	55	54	54.19
09/08/1999	53.5	54.25	53.25	53.5
09/09/1999	53.5	53.56	52.75	53.13
09/10/1999	53.63	53.88	52.88	53.38
09/13/1999	53.13	53.38	53.06	53.25
09/14/1999	52.75	52.81	51.75	52.25
09/15/1999	52.88	53.38	51.75	52.19
09/16/1999	52.38	52.63	52	52.19
09/17/1999	51.5	52.44	51.5	52.31
09/20/1999	52.5	52.63	51.88	52.06
09/21/1999	50.5	51.63	50.5	51.25
09/22/1999	51	52	51	51.88
09/23/1999	52	53.38	51.88	51.94
09/24/1999	51	52.19	51	52.13
09/27/1999	52.25	53.13	51.38	51.5
09/28/1999	51.56	52.13	51.38	51.81
09/29/1999	51.63	52.13	51.5	51.5
09/30/1999	51.75	53	51.56	52.69
10/01/1999	51.63	52.63	51.19	52.5
10/04/1999	52.56	54.25	51.88	54.19
10/05/1999	54.13	54.63	53	53.5
10/06/1999	53.5	54.88	53.38	54.56
10/07/1999	54.75	54.75	53.94	54.06
10/08/1999	53.63	56	53.63	55.94
10/11/1999	55.75	56.75	55.56	56.06
10/12/1999	55.81	55.81	53.69	53.94
10/13/1999	53.56	53.88	52	52.5
10/14/1999	52	53.13	51.63	52.94
10/15/1999	52.5	52.5	50.31	50.5
10/18/1999	50.56	51.94	50.5	51.88
10/19/1999	52.25	53.75	52.25	53.13
10/20/1999	53.13	54.13	52.88	54.06
10/21/1999	53.88	53.88	52.75	53.69
10/22/1999	53.94	56.25	53.75	55.94
10/25/1999	55.88	56.38	54.81	56.19
10/26/1999	56.75	56.75	55.06	55.25
10/27/1999	55.31	57.44	55.31	57.06
10/28/1999	58.75	60.31	58.5	60.06
10/29/1999	60.06	60.5	59.25	59.63
11/01/1999	59.44	60.06	59.13	59.88
11/02/1999	60.06	61.31	59.56	59.81
11/03/1999	59.94	59.94	58.31	58.5
11/04/1999	58.63	60.06	58.56	59.81
11/05/1999	60.25	61.94	60.25	61
11/08/1999	60.88	62	60.63	62
11/09/1999	62	62	59.5	59.88
11/10/1999	59.5	59.5	58.38	58.38
11/11/1999	58.38	58.75	57.81	58.13
11/12/1999	58.38	60.69	58.38	60.69
11/15/1999	60.31	60.69	60.13	60.63
11/16/1999	60.5	61.19	60.38	61
11/17/1999	60.75	60.81	59.38	59.63
11/18/1999	59.63	60	59.31	59.44
11/19/1999	59.38	59.5	59.06	59.38
11/22/1999	59	59.06	58.06	58.13
11/23/1999	58.13	58.25	56.94	57.13
11/24/1999	56.5	56.94	56.06	56.13
11/26/1999	56.13	56.81	56.06	56.5
11/29/1999	56.56	56.56	54.5	54.5
11/30/1999	54	56.56	53.94	55.75
12/01/1999	55	55.63	54.88	55.63
12/02/1999	55.44	55.63	54.5	54.75
12/03/1999	55.25	56.5	54.63	55.19
12/06/1999	55	55	50.5	51.06
12/07/1999	49.5	49.88	46.25	48
12/08/1999	47.5	48.88	47.31	47.5
12/09/1999	47.5	48.63	47.38	48.13
12/10/1999	48.5	49.31	47.75	47.75
12/13/1999	47.63	48.13	47.25	47.88
12/14/1999	47.94	48	46.69	46.94
12/15/1999	47.13	47.31	45.69	45.69
12/16/1999	45.88	46.13	43	44
12/17/1999	43	44.44	43	43.13
12/20/1999	43.38	44.25	43.25	43.81
12/21/1999	43.94	44.75	43.38	43.88
12/22/1999	43.88	44.38	43.69	43.75
12/23/1999	43.88	44.63	43.88	44.06
12/27/1999	44.31	44.81	43.81	44.06
12/28/1999	44	44.69	44	44.19
12/29/1999	44.19	44.88	44.13	44.69
12/30/1999	44.56	45.5	44.31	44.75
12/31/1999	44.56	45	44.44	44.5

Menu

Create your free account now!

PNC: The PNC Financial Services Group, Inc. Historical Data

1999 Historical Chart

Average

Low

High