|
Closing price on 12/26/2012
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
4,290 |
| Split-adjusted Price |
3.22 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2012
|
-0.20 / -4.76%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.22
|
4,290
|
|
|
12/25/2012
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.38
|
350
|
|
|
12/24/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.54
|
220
|
|
|
12/21/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
3.70
|
1,010
|
|
|
12/20/2012
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
3.54
|
3,500
|
|
|
12/19/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.38
|
4,100
|
|
|
12/18/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.22
|
6,190
|
|
|
12/17/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.14
|
7,170
|
|
|
12/14/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.06
|
2,210
|
|
|
12/13/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
8,110
|
|
|
12/12/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.06
|
15,700
|
|
|
12/11/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
140
|
|
|
12/10/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
300
|
|
|
12/7/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.82
|
12,340
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
60
|
|
|
12/5/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
6,710
|
|
|
12/4/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.82
|
22,300
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.90
|
4,290
|
|
|
11/30/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.90
|
6,010
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.98
|
5,430
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.98
|
13,480
|
|
|
11/27/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
40,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.06
|
1,170
|
|
|
11/23/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.06
|
1,110
|
|
|
11/22/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.98
|
5,670
|
|
|
11/21/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
13,800
|
|
|
11/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.82
|
3,000
|
|
|
11/19/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.74
|
14,740
|
|
|
11/16/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.82
|
9,600
|
|
|
11/15/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
6,700
|
|
|