|
Closing price on 12/30/2009
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
79,100 |
| Split-adjusted Price |
7.65 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
7.65
|
79,100
|
|
|
12/29/2009
|
-0.40 / -4.21%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
7.33
|
42,270
|
|
|
12/28/2009
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.65
|
47,980
|
|
|
12/25/2009
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.50
|
7.65
|
92,740
|
|
|
12/24/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
7.41
|
20,100
|
|
|
12/23/2009
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.70
|
9.10
|
9.10
|
7.33
|
27,770
|
|
|
12/22/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
7.33
|
50,190
|
|
|
12/21/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
7.25
|
54,400
|
|
|
12/18/2009
|
+0.10 / +1.18%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.60
|
6.93
|
16,060
|
|
|
12/17/2009
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.84
|
12,250
|
|
|
12/16/2009
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
6.93
|
48,710
|
|
|
12/15/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
9.00
|
9.00
|
7.25
|
38,590
|
|
|
12/14/2009
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
7.25
|
55,300
|
|
|
12/11/2009
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
7.01
|
36,350
|
|
|
12/10/2009
|
-0.30 / -3.23%
|
9.50
|
9.70
|
9.00
|
9.00
|
9.00
|
7.25
|
265,110
|
|
|
12/9/2009
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
7.49
|
72,800
|
|
|
12/8/2009
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.40
|
9.70
|
9.70
|
7.81
|
103,440
|
|
|
12/7/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.89
|
15,660
|
|
|
12/4/2009
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
7.89
|
50,490
|
|
|
12/3/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
8.05
|
122,370
|
|
|
12/2/2009
|
-0.50 / -4.76%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
8.05
|
186,310
|
|
|
12/1/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.50
|
8.46
|
91,130
|
|
|
11/30/2009
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
8.46
|
31,270
|
|
|
11/27/2009
|
+0.30 / +3.03%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.20
|
8.21
|
95,840
|
|
|
11/26/2009
|
-0.40 / -3.88%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
7.97
|
157,140
|
|
|
11/25/2009
|
-0.50 / -4.63%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.30
|
8.29
|
176,870
|
|
|
11/24/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
8.70
|
30,080
|
|
|
11/23/2009
|
-0.50 / -4.42%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.80
|
8.70
|
111,270
|
|
|
11/20/2009
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
9.10
|
42,430
|
|
|
11/19/2009
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
9.18
|
163,250
|
|
|