|
Closing price on 10/27/2010
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
11,260 |
| Split-adjusted Price |
7.57 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
7.57
|
11,260
|
|
|
10/26/2010
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
7.81
|
3,280
|
|
|
10/25/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
7.65
|
1,570
|
|
|
10/22/2010
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.65
|
30,000
|
|
|
10/21/2010
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
7.65
|
45,250
|
|
|
10/20/2010
|
-0.20 / -2.08%
|
9.70
|
9.90
|
9.20
|
9.40
|
9.40
|
7.57
|
26,990
|
|
|
10/19/2010
|
-0.50 / -4.95%
|
9.70
|
10.10
|
9.60
|
9.60
|
9.60
|
7.73
|
70,180
|
|
|
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
|
|
|