|
Closing price on 12/22/2005
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
16,760 |
| Split-adjusted Price |
13.05 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
16,760
|
|
|
12/21/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
12.96
|
10,240
|
|
|
12/20/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,350
|
|
|
12/19/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.05
|
13,000
|
|
|
12/16/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
50
|
|
|
12/15/2005
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,510
|
|
|
12/14/2005
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
2,630
|
|
|
12/13/2005
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
13.05
|
1,520
|
|
|
12/12/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
10
|
|
|
12/9/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
110
|
|
|
12/8/2005
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.13
|
3,500
|
|
|
12/7/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
10
|
|
|
12/6/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
1,000
|
|
|
12/5/2005
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
12.96
|
270
|
|
|
12/2/2005
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
13.21
|
2,320
|
|
|
12/1/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
3,150
|
|
|
11/30/2005
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
13.29
|
11,290
|
|
|
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
|
|
|