|
Closing price on 12/4/2009
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
50,490 |
| Split-adjusted Price |
7.89 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2009
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
8.78
|
49,100
|
|
|
11/17/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
8.86
|
41,040
|
|
|
11/16/2009
|
-0.20 / -1.79%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
8.86
|
48,210
|
|
|
11/13/2009
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
9.02
|
18,310
|
|
|
11/12/2009
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
9.18
|
50,300
|
|
|
11/11/2009
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
8.78
|
71,720
|
|
|
11/10/2009
|
-0.50 / -4.55%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.50
|
8.46
|
123,180
|
|
|
11/9/2009
|
-0.50 / -4.35%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.00
|
8.86
|
69,680
|
|
|
11/6/2009
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
9.26
|
119,190
|
|
|
11/5/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
55,290
|
|
|
11/4/2009
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.00
|
8.86
|
167,620
|
|
|
11/3/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
8.86
|
213,300
|
|
|
11/2/2009
|
-0.60 / -4.96%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
9.26
|
171,480
|
|
|
10/30/2009
|
-0.40 / -3.20%
|
12.60
|
12.80
|
11.90
|
12.10
|
12.10
|
9.74
|
182,590
|
|
|
10/29/2009
|
-0.60 / -4.58%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
10.07
|
116,290
|
|
|
10/28/2009
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
10.55
|
496,440
|
|
|
10/27/2009
|
-0.60 / -4.38%
|
13.10
|
13.70
|
13.10
|
13.10
|
13.10
|
10.55
|
176,730
|
|
|
10/26/2009
|
-0.70 / -4.86%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
11.03
|
161,400
|
|
|