|
Closing price on 10/3/2008
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
5,710 |
| Split-adjusted Price |
10.31 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
+0.40 / +3.23%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
10.31
|
5,710
|
|
|
10/2/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
9.99
|
6,690
|
|
|
10/1/2008
|
-0.30 / -2.46%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
9.58
|
10,370
|
|
|
9/30/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.82
|
5,840
|
|
|
9/29/2008
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
10.31
|
9,250
|
|
|
9/26/2008
|
+0.50 / +3.94%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
10.63
|
2,960
|
|
|
9/25/2008
|
-0.30 / -2.31%
|
13.00
|
13.50
|
12.70
|
12.70
|
12.70
|
10.23
|
1,850
|
|
|
9/24/2008
|
-0.60 / -4.41%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
10.47
|
8,980
|
|
|
9/23/2008
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
10.95
|
5,450
|
|
|
9/22/2008
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
100
|
|
|
9/19/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.23
|
850
|
|
|
9/18/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
10,620
|
|
|
9/17/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.23
|
12,030
|
|
|
9/16/2008
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
7,720
|
|
|
9/15/2008
|
+0.20 / +1.45%
|
13.20
|
14.40
|
13.20
|
14.00
|
14.00
|
11.27
|
12,500
|
|
|
9/12/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.11
|
3,250
|
|
|
9/11/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
19,860
|
|
|
9/10/2008
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
12.24
|
17,140
|
|
|
9/9/2008
|
-0.80 / -4.76%
|
16.80
|
17.20
|
16.00
|
16.00
|
16.00
|
12.88
|
38,560
|
|
|
9/8/2008
|
+0.70 / +4.35%
|
16.90
|
16.90
|
15.30
|
16.80
|
16.80
|
13.53
|
41,980
|
|
|
9/5/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
24,060
|
|
|
9/4/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.40
|
13,660
|
|
|
9/3/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.84
|
10,850
|
|
|
8/29/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.00
|
14.00
|
14.00
|
11.27
|
11,110
|
|
|
8/28/2008
|
-0.70 / -4.90%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
10.95
|
15,980
|
|
|
8/27/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
11.52
|
40,030
|
|
|
8/26/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
27,350
|
|
|
8/25/2008
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
10.55
|
17,160
|
|
|
8/22/2008
|
+0.20 / +1.63%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.50
|
10.07
|
21,450
|
|
|
8/21/2008
|
+0.40 / +3.36%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.30
|
9.90
|
17,050
|
|
|