|
Closing price on 10/27/2005
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
26,490 |
| Split-adjusted Price |
12.72 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2005
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
12.72
|
26,490
|
|
|
10/26/2005
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
12.88
|
19,030
|
|
|
10/25/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
13,170
|
|
|
10/24/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
14,200
|
|
|
10/21/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
14,460
|
|
|
10/20/2005
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
13.21
|
5,960
|
|
|
10/19/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
13.21
|
18,220
|
|
|
10/18/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
28,920
|
|
|
10/17/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
29,230
|
|
|
10/14/2005
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
17,160
|
|
|
10/13/2005
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
6,690
|
|
|
10/12/2005
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
4,190
|
|
|
10/11/2005
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
13.21
|
18,190
|
|
|
10/10/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
10,910
|
|
|
10/7/2005
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
13.29
|
5,250
|
|
|
10/6/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
13.13
|
4,580
|
|
|
10/5/2005
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
13.05
|
7,520
|
|
|
10/4/2005
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
3,290
|
|
|
10/3/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.53
|
7,700
|
|
|
9/30/2005
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.53
|
32,490
|
|
|
9/29/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
7,000
|
|
|
9/28/2005
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
12.88
|
19,750
|
|
|
9/27/2005
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
3,070
|
|
|
9/26/2005
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
13.13
|
8,030
|
|
|
9/23/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
10,370
|
|
|
9/22/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
7,910
|
|
|
9/21/2005
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
13.29
|
19,610
|
|
|
9/20/2005
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
5,860
|
|
|
9/19/2005
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
12.64
|
4,250
|
|
|
9/16/2005
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
12.48
|
4,550
|
|
|