|
Closing price on 10/7/2005
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
5,250 |
| Split-adjusted Price |
13.04 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2005
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
13.04
|
5,250
|
|
|
10/6/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
12.88
|
4,580
|
|
|
10/5/2005
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
12.80
|
7,520
|
|
|
10/4/2005
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.04
|
3,290
|
|
|
10/3/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.28
|
7,700
|
|
|
9/30/2005
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.28
|
32,490
|
|
|
9/29/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
7,000
|
|
|
9/28/2005
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
12.64
|
19,750
|
|
|
9/27/2005
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
3,070
|
|
|
9/26/2005
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
12.88
|
8,030
|
|
|
9/23/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.04
|
10,370
|
|
|
9/22/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.04
|
7,910
|
|
|
9/21/2005
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
13.04
|
19,610
|
|
|
9/20/2005
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.96
|
5,860
|
|
|
9/19/2005
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
12.41
|
4,250
|
|
|
9/16/2005
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
12.25
|
4,550
|
|
|
9/15/2005
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
5,460
|
|
|
9/14/2005
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
13,360
|
|
|
9/13/2005
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
12.25
|
2,410
|
|
|
9/12/2005
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.25
|
2,060
|
|
|
9/9/2005
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
12.41
|
7,380
|
|
|
9/8/2005
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.56
|
8,670
|
|
|
9/7/2005
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
12.49
|
4,690
|
|
|
9/6/2005
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
12.25
|
14,680
|
|
|
9/5/2005
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
12.33
|
4,720
|
|
|
9/1/2005
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
12.56
|
10,500
|
|
|
8/31/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
3,340
|
|
|
8/30/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
6,700
|
|
|
8/29/2005
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
11,880
|
|
|
8/26/2005
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
12.72
|
500
|
|
|