|
Closing price on 11/29/2005
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
9,520 |
| Split-adjusted Price |
13.13 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
9,520
|
|
|
11/28/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
13.13
|
4,340
|
|
|
11/25/2005
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
6,340
|
|
|
11/24/2005
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
12.96
|
9,770
|
|
|
11/23/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
1,000
|
|
|
11/22/2005
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
6,270
|
|
|
11/21/2005
|
+0.40 / +2.50%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
13.21
|
26,100
|
|
|
11/18/2005
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
12.88
|
4,160
|
|
|
11/17/2005
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
470
|
|
|
11/16/2005
|
+0.20 / +1.25%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
13.05
|
9,100
|
|
|
11/15/2005
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.88
|
3,300
|
|
|
11/14/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
21,940
|
|
|
11/11/2005
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
13.05
|
3,510
|
|
|
11/10/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
3,510
|
|
|
11/9/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
13.05
|
4,910
|
|
|
11/8/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
4,760
|
|
|
11/7/2005
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
30,140
|
|
|
11/4/2005
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
12.96
|
7,110
|
|
|
11/3/2005
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
13.05
|
6,360
|
|
|
11/2/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
5,100
|
|
|
11/1/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
19,260
|
|
|
10/31/2005
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
13.13
|
8,890
|
|
|
10/28/2005
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
16,320
|
|
|
10/27/2005
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
12.72
|
26,490
|
|
|
10/26/2005
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
12.88
|
19,030
|
|
|
10/25/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
13,170
|
|
|
10/24/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
14,200
|
|
|
10/21/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
14,460
|
|
|
10/20/2005
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
13.21
|
5,960
|
|
|
10/19/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
13.21
|
18,220
|
|
|