|
Closing price on 10/18/2010
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
30,250 |
| Split-adjusted Price |
8.13 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.13
|
30,250
|
|
|
10/15/2010
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
8.05
|
4,630
|
|
|
10/14/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.13
|
9,110
|
|
|
10/13/2010
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
8.13
|
36,670
|
|
|
10/12/2010
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
7.81
|
15,200
|
|
|
10/11/2010
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.05
|
32,520
|
|
|
10/8/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
8.29
|
6,800
|
|
|
10/7/2010
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
8.29
|
35,630
|
|
|
10/6/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
8.29
|
12,510
|
|
|
10/5/2010
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.30
|
8.29
|
11,650
|
|
|
10/4/2010
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
8.29
|
60,310
|
|
|
10/1/2010
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
8.37
|
23,520
|
|
|
9/30/2010
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
8.21
|
52,780
|
|
|
9/29/2010
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.46
|
70,470
|
|
|
9/28/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
8.29
|
21,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.29
|
36,430
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
8.29
|
106,740
|
|
|
9/23/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
8.29
|
33,130
|
|
|
9/22/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
8.37
|
74,340
|
|
|
9/21/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
8.46
|
38,560
|
|
|
9/20/2010
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
8.46
|
88,200
|
|
|
9/17/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.46
|
51,330
|
|
|
9/16/2010
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
8.37
|
35,320
|
|
|
9/15/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
8.46
|
33,410
|
|
|
9/14/2010
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
8.62
|
48,570
|
|
|
9/13/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
8.46
|
18,120
|
|
|
9/10/2010
|
-0.50 / -4.55%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
8.46
|
117,180
|
|
|
9/9/2010
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
181,160
|
|
|
9/8/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
8.46
|
113,180
|
|
|
9/7/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
8.46
|
34,900
|
|
|