|
Closing price on 12/3/2008
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
8,780 |
| Split-adjusted Price |
7.41 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.30 / -3.16%
|
9.30
|
9.80
|
9.20
|
9.20
|
9.20
|
7.41
|
8,780
|
|
|
12/2/2008
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
7.65
|
4,940
|
|
|
12/1/2008
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
7.73
|
4,190
|
|
|
11/28/2008
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.97
|
12,560
|
|
|
11/27/2008
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
7.73
|
1,300
|
|
|
11/26/2008
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
7.89
|
5,600
|
|
|
11/25/2008
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.29
|
5,100
|
|
|
11/24/2008
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.97
|
6,790
|
|
|
11/21/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.05
|
2,500
|
|
|
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
|
|
|