|
Closing price on 1/19/2006
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
4,360 |
| Split-adjusted Price |
14.90 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2006
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
4,360
|
|
|
1/18/2006
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
15.06
|
5,670
|
|
|
1/17/2006
|
+0.70 / +3.89%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
15.06
|
12,550
|
|
|
1/13/2006
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
14.49
|
22,400
|
|
|
1/12/2006
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.85
|
3,970
|
|
|
1/11/2006
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
13.85
|
8,550
|
|
|
1/10/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
25,630
|
|
|
1/9/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
10,100
|
|
|
1/6/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
11,720
|
|
|
1/5/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
12,480
|
|
|
1/4/2006
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
13.69
|
23,600
|
|
|
1/3/2006
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
13.53
|
5,090
|
|
|
12/30/2005
|
+0.50 / +3.11%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
13.37
|
13,970
|
|
|
12/29/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,050
|
|
|
12/28/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
830
|
|
|
12/27/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
4,510
|
|
|
12/26/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
350
|
|
|
12/23/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
4,630
|
|
|
12/22/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
16,760
|
|
|
12/21/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
12.96
|
10,240
|
|
|
12/20/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,350
|
|
|
12/19/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
13,000
|
|
|
12/16/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
50
|
|
|
12/15/2005
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,510
|
|
|
12/14/2005
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
2,630
|
|
|
12/13/2005
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
1,520
|
|
|
12/12/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
10
|
|
|
12/9/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
110
|
|
|
12/8/2005
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
3,500
|
|
|
12/7/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
10
|
|
|