|
Closing price on 10/29/2009
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
116,290 |
| Split-adjusted Price |
10.07 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2009
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
10.07
|
116,290
|
|
|
10/28/2009
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
10.55
|
496,440
|
|
|
10/27/2009
|
-0.60 / -4.38%
|
13.10
|
13.70
|
13.10
|
13.10
|
13.10
|
10.55
|
176,730
|
|
|
10/26/2009
|
-0.70 / -4.86%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
11.03
|
161,400
|
|
|
10/23/2009
|
-0.70 / -4.64%
|
15.20
|
15.30
|
14.40
|
14.40
|
14.40
|
11.60
|
326,160
|
|
|
10/22/2009
|
+0.60 / +4.14%
|
14.50
|
15.20
|
13.90
|
15.10
|
15.10
|
12.16
|
542,790
|
|
|
10/21/2009
|
+0.60 / +4.32%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
11.68
|
573,770
|
|
|
10/20/2009
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.90
|
11.19
|
394,220
|
|
|
10/19/2009
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.40
|
14.00
|
14.00
|
11.27
|
478,610
|
|
|
10/16/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
12.90
|
14.10
|
14.10
|
11.35
|
1,159,350
|
|
|
10/15/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.87
|
161,670
|
|
|
10/14/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.39
|
461,560
|
|
|
10/13/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.30
|
9.90
|
431,930
|
|
|
10/12/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.80
|
9.50
|
123,680
|
|
|
10/9/2009
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
9.50
|
180,310
|
|
|
10/8/2009
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.80
|
9.50
|
172,180
|
|
|
10/7/2009
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
9.10
|
146,720
|
|
|
10/6/2009
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
8.70
|
161,860
|
|
|
10/5/2009
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.00
|
8.86
|
142,820
|
|
|
10/2/2009
|
-0.50 / -4.24%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
9.10
|
214,930
|
|
|
10/1/2009
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.80
|
9.50
|
114,340
|
|
|
9/30/2009
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
9.50
|
145,040
|
|
|
9/29/2009
|
+0.30 / +2.56%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
9.66
|
203,620
|
|
|
9/28/2009
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
9.42
|
166,220
|
|
|
9/25/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
9.66
|
127,880
|
|
|
9/24/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
9.66
|
63,070
|
|
|
9/23/2009
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
9.66
|
245,160
|
|
|
9/22/2009
|
-0.20 / -1.65%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.90
|
9.58
|
289,740
|
|
|
9/21/2009
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
9.74
|
144,290
|
|
|
9/18/2009
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
9.99
|
122,630
|
|
|