Closing price on 1/3/2008
|
|
Open |
36.60 |
High |
37.50 |
Low |
36.60 |
Volume |
9,390 |
Split-adjusted Price |
30.20 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/14/2007
|
-0.50 / -1.28%
|
37.40
|
38.50
|
37.40
|
38.50
|
38.50
|
31.00
|
12,050
|
|
12/13/2007
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
31.40
|
24,150
|
|
12/12/2007
|
0.00 / 0.00%
|
37.50
|
39.00
|
37.50
|
39.00
|
39.00
|
31.40
|
32,960
|
|
12/11/2007
|
-0.80 / -2.01%
|
38.00
|
39.00
|
37.90
|
39.00
|
39.00
|
31.40
|
57,780
|
|
12/10/2007
|
-0.10 / -0.25%
|
39.90
|
39.90
|
38.00
|
39.80
|
39.80
|
32.05
|
62,810
|
|
12/7/2007
|
+1.90 / +5.00%
|
38.00
|
39.90
|
37.00
|
39.90
|
39.90
|
32.13
|
92,040
|
|
12/6/2007
|
0.00 / 0.00%
|
38.00
|
38.50
|
36.70
|
38.00
|
38.00
|
30.60
|
80,770
|
|
12/5/2007
|
+0.60 / +1.60%
|
39.00
|
39.00
|
37.40
|
38.00
|
38.00
|
30.60
|
107,730
|
|
12/4/2007
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
30.12
|
55,510
|
|
12/3/2007
|
+1.70 / +5.00%
|
35.70
|
35.70
|
34.50
|
35.70
|
35.70
|
28.75
|
22,500
|
|
11/30/2007
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
27.38
|
11,690
|
|
11/29/2007
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
27.38
|
25,590
|
|
11/28/2007
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.50
|
26.98
|
6,170
|
|
11/27/2007
|
+0.30 / +0.90%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.50
|
26.98
|
21,550
|
|
11/26/2007
|
+0.20 / +0.61%
|
33.00
|
34.00
|
33.00
|
33.20
|
33.20
|
26.73
|
30,190
|
|
11/23/2007
|
0.00 / 0.00%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.00
|
26.57
|
20,060
|
|
11/22/2007
|
+0.70 / +2.17%
|
32.30
|
33.30
|
32.30
|
33.00
|
33.00
|
26.57
|
10,600
|
|
11/21/2007
|
-1.20 / -3.58%
|
32.10
|
32.50
|
32.00
|
32.30
|
32.30
|
26.01
|
18,500
|
|
|