|
Closing price on 1/29/2008
|
|
| Open |
31.40 |
| High |
34.00 |
| Low |
31.40 |
| Volume |
10,970 |
| Split-adjusted Price |
27.38 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+1.00 / +3.03%
|
31.40
|
34.00
|
31.40
|
34.00
|
34.00
|
27.38
|
10,970
|
|
|
1/28/2008
|
+1.00 / +3.13%
|
30.40
|
33.00
|
30.40
|
33.00
|
33.00
|
26.57
|
6,350
|
|
|
1/25/2008
|
+1.30 / +4.23%
|
30.70
|
32.00
|
30.70
|
32.00
|
32.00
|
25.77
|
6,730
|
|
|
1/24/2008
|
-1.60 / -4.95%
|
32.30
|
32.30
|
30.70
|
30.70
|
30.70
|
24.72
|
5,550
|
|
|
1/23/2008
|
-1.70 / -5.00%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
26.01
|
4,370
|
|
|
1/22/2008
|
0.00 / 0.00%
|
32.30
|
34.00
|
32.30
|
34.00
|
34.00
|
27.38
|
10,430
|
|
|
1/21/2008
|
0.00 / 0.00%
|
34.20
|
34.20
|
32.30
|
34.00
|
34.00
|
27.38
|
3,510
|
|
|
1/18/2008
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.38
|
4,830
|
|
|
1/17/2008
|
-0.20 / -0.58%
|
35.50
|
35.50
|
34.20
|
34.20
|
34.20
|
27.54
|
4,220
|
|
|
1/16/2008
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
27.70
|
5,520
|
|
|
1/15/2008
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
26.41
|
2,270
|
|
|
1/14/2008
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.50
|
34.50
|
34.50
|
27.78
|
6,260
|
|
|
1/11/2008
|
+1.00 / +2.90%
|
33.50
|
35.50
|
33.00
|
35.50
|
35.50
|
28.59
|
5,620
|
|
|
1/10/2008
|
-1.80 / -4.96%
|
36.30
|
36.30
|
34.50
|
34.50
|
34.50
|
27.78
|
10,940
|
|
|
1/9/2008
|
+0.70 / +1.97%
|
34.50
|
36.30
|
33.90
|
36.30
|
36.30
|
29.23
|
15,550
|
|
|
1/8/2008
|
+0.10 / +0.28%
|
33.80
|
35.60
|
33.80
|
35.60
|
35.60
|
28.67
|
1,020
|
|
|
1/7/2008
|
-1.50 / -4.05%
|
36.50
|
36.50
|
35.20
|
35.50
|
35.50
|
28.59
|
8,130
|
|
|
1/4/2008
|
-0.50 / -1.33%
|
36.10
|
37.90
|
36.10
|
37.00
|
37.00
|
29.79
|
4,840
|
|
|
1/3/2008
|
+0.50 / +1.35%
|
36.60
|
37.50
|
36.60
|
37.50
|
37.50
|
30.20
|
9,390
|
|
|
1/2/2008
|
-0.20 / -0.54%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.00
|
29.79
|
1,500
|
|
|
12/28/2007
|
-0.80 / -2.11%
|
37.00
|
37.70
|
37.00
|
37.20
|
37.20
|
29.96
|
5,670
|
|
|
12/27/2007
|
-0.90 / -2.31%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
30.60
|
9,750
|
|
|
12/26/2007
|
+0.90 / +2.37%
|
38.00
|
38.90
|
37.50
|
38.90
|
38.90
|
31.32
|
11,310
|
|
|
12/25/2007
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.80
|
38.00
|
38.00
|
30.60
|
2,210
|
|
|
12/24/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
30.44
|
5,090
|
|
|
12/21/2007
|
-1.20 / -3.08%
|
37.70
|
39.00
|
37.70
|
37.80
|
37.80
|
30.44
|
14,280
|
|
|
12/20/2007
|
-0.60 / -1.52%
|
39.00
|
39.60
|
38.00
|
39.00
|
39.00
|
31.40
|
25,840
|
|
|
12/19/2007
|
+0.60 / +1.54%
|
39.00
|
39.60
|
39.00
|
39.60
|
39.60
|
31.89
|
35,100
|
|
|
12/18/2007
|
+1.50 / +4.00%
|
36.50
|
39.00
|
36.50
|
39.00
|
39.00
|
31.40
|
32,380
|
|
|
12/17/2007
|
-1.00 / -2.60%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
30.20
|
18,310
|
|
|