|
Closing price on 1/17/2011
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
14,480 |
| Split-adjusted Price |
6.84 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
6.84
|
14,480
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.84
|
13,160
|
|
|
1/13/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
6.84
|
128,340
|
|
|
1/12/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
6.84
|
3,290
|
|
|
1/11/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.76
|
15,730
|
|
|
1/10/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.93
|
14,180
|
|
|
1/7/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.50
|
9.00
|
9.00
|
7.25
|
142,260
|
|
|
1/6/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.09
|
3,810
|
|
|
1/5/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
7.25
|
7,940
|
|
|
1/4/2011
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
7.33
|
58,920
|
|
|
12/31/2010
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.17
|
160,230
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
7.17
|
24,950
|
|
|
12/29/2010
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
7.17
|
44,540
|
|
|
12/28/2010
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.50
|
9.00
|
9.00
|
7.25
|
11,050
|
|
|
12/27/2010
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
7.01
|
16,130
|
|
|
12/24/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
7.25
|
71,530
|
|
|
12/23/2010
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
7.17
|
3,470
|
|
|
12/22/2010
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.50
|
8.70
|
8.70
|
7.01
|
8,420
|
|
|
12/21/2010
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
7.17
|
29,920
|
|
|
12/20/2010
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
7.01
|
21,310
|
|
|
12/17/2010
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
7.25
|
20,820
|
|
|
12/16/2010
|
-0.20 / -2.22%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
7.09
|
13,080
|
|
|
12/15/2010
|
-0.40 / -4.26%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
7.25
|
33,600
|
|
|
12/14/2010
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
7.57
|
98,200
|
|
|
12/13/2010
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
7.73
|
173,230
|
|
|
12/10/2010
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.41
|
24,390
|
|
|
12/9/2010
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
7.33
|
5,200
|
|
|
12/8/2010
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
7.17
|
62,410
|
|
|
12/7/2010
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
7.49
|
55,980
|
|
|
12/6/2010
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.20
|
9.70
|
9.70
|
7.81
|
128,070
|
|
|