|
Closing price on 12/7/2010
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
55,980 |
| Split-adjusted Price |
7.49 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
7.49
|
55,980
|
|
|
12/6/2010
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.20
|
9.70
|
9.70
|
7.81
|
128,070
|
|
|
12/3/2010
|
+0.40 / +4.40%
|
9.10
|
9.50
|
8.90
|
9.50
|
9.50
|
7.65
|
60,800
|
|
|
12/2/2010
|
+0.30 / +3.41%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
7.33
|
64,280
|
|
|
12/1/2010
|
-0.10 / -1.12%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.80
|
7.09
|
15,480
|
|
|
11/30/2010
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
7.17
|
56,170
|
|
|
11/29/2010
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
6.84
|
5,850
|
|
|
11/26/2010
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
7.01
|
3,350
|
|
|
11/25/2010
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
6.93
|
41,920
|
|
|
11/24/2010
|
-0.20 / -2.38%
|
8.00
|
8.70
|
8.00
|
8.20
|
8.20
|
6.60
|
31,350
|
|
|
11/23/2010
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.40
|
6.76
|
7,080
|
|
|
11/22/2010
|
-0.30 / -3.53%
|
8.20
|
8.70
|
8.20
|
8.20
|
8.20
|
6.60
|
5,520
|
|
|
11/19/2010
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.30
|
8.50
|
8.50
|
6.84
|
11,860
|
|
|
11/18/2010
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.84
|
30,910
|
|
|
11/17/2010
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
6.52
|
22,890
|
|
|
11/16/2010
|
-0.40 / -4.71%
|
8.20
|
8.50
|
8.10
|
8.10
|
8.10
|
6.52
|
32,610
|
|
|
11/15/2010
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.84
|
10,230
|
|
|
11/12/2010
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
7.01
|
29,770
|
|
|
11/11/2010
|
-0.30 / -3.19%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.10
|
7.33
|
3,510
|
|
|
11/10/2010
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
7.57
|
13,760
|
|
|
11/9/2010
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
7.33
|
20,050
|
|
|
11/8/2010
|
-0.40 / -4.12%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
7.49
|
16,940
|
|
|
11/5/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
7.81
|
57,810
|
|
|
11/4/2010
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
7.81
|
61,750
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
7.65
|
18,360
|
|
|
11/2/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
7.65
|
24,020
|
|
|
11/1/2010
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
7.65
|
8,770
|
|
|
10/29/2010
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.65
|
12,360
|
|
|
10/28/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
7.57
|
12,620
|
|
|
10/27/2010
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
7.57
|
11,260
|
|
|