|
Closing price on 11/20/2008
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
4,770 |
| Split-adjusted Price |
8.05 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.05
|
4,770
|
|
|
11/19/2008
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.37
|
260
|
|
|
11/18/2008
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
8.46
|
8,470
|
|
|
11/17/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
2,550
|
|
|
11/14/2008
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.46
|
3,380
|
|
|
11/13/2008
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.05
|
1,550
|
|
|
11/12/2008
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
8.05
|
2,790
|
|
|
11/11/2008
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
8.21
|
3,000
|
|
|
11/10/2008
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.37
|
3,380
|
|
|
11/7/2008
|
-0.50 / -4.39%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.78
|
4,500
|
|
|
11/6/2008
|
-0.50 / -4.20%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
9.18
|
4,900
|
|
|
11/5/2008
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
9.58
|
5,400
|
|
|
11/4/2008
|
+0.50 / +4.55%
|
10.70
|
11.50
|
10.60
|
11.50
|
11.50
|
9.26
|
6,850
|
|
|
11/3/2008
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
3,150
|
|
|
10/31/2008
|
+0.30 / +2.80%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
8.86
|
18,120
|
|
|
10/30/2008
|
+0.30 / +2.88%
|
9.90
|
10.80
|
9.90
|
10.70
|
10.70
|
8.62
|
4,840
|
|
|
10/29/2008
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.37
|
5,800
|
|
|
10/28/2008
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.70
|
10.00
|
10.00
|
8.05
|
4,870
|
|
|
10/27/2008
|
-0.50 / -4.67%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
8.21
|
6,880
|
|
|
10/24/2008
|
-0.50 / -4.46%
|
10.70
|
11.40
|
10.70
|
10.70
|
10.70
|
8.62
|
9,950
|
|
|
10/23/2008
|
+0.20 / +1.82%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.20
|
9.02
|
9,080
|
|
|
10/22/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
8.86
|
6,120
|
|
|
10/21/2008
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
8.62
|
330
|
|
|
10/20/2008
|
-0.50 / -4.46%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
8.62
|
590
|
|
|
10/17/2008
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.00
|
11.20
|
11.20
|
9.02
|
4,520
|
|
|
10/16/2008
|
-0.40 / -3.42%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
9.10
|
4,110
|
|
|
10/15/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
9.42
|
9,260
|
|
|
10/14/2008
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.02
|
120
|
|
|
10/13/2008
|
-0.50 / -4.46%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
8.62
|
8,690
|
|
|
10/10/2008
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.02
|
5,460
|
|
|