|
Closing price on 2/14/2012
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.80 |
| Volume |
20,200 |
| Split-adjusted Price |
3.87 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.87
|
20,200
|
|
|
2/13/2012
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.60
|
4.80
|
4.80
|
3.87
|
13,110
|
|
|
2/10/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.87
|
45,630
|
|
|
2/9/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.03
|
8,850
|
|
|
2/8/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
3.87
|
20,690
|
|
|
2/7/2012
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
3.70
|
2,400
|
|
|
2/6/2012
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
3.62
|
11,780
|
|
|
2/3/2012
|
-0.10 / -2.27%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
3.46
|
9,980
|
|
|
2/2/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.54
|
210
|
|
|
2/1/2012
|
-0.10 / -2.27%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.30
|
3.46
|
34,040
|
|
|
1/31/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.54
|
4,090
|
|
|
1/30/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.38
|
4,940
|
|
|
1/20/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.22
|
1,430
|
|
|
1/19/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.14
|
32,800
|
|
|
1/18/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
22,720
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.98
|
34,510
|
|
|
1/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
26,250
|
|
|
1/13/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.98
|
9,000
|
|
|
1/12/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
10
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.98
|
49,460
|
|
|
1/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.98
|
26,550
|
|
|
1/9/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.98
|
5,550
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
16,500
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
0
|
|
|
1/4/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.90
|
44,150
|
|
|
1/3/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.98
|
14,450
|
|
|
12/30/2011
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.90
|
16,730
|
|
|
12/29/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.82
|
10,160
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.90
|
27,650
|
|
|
12/27/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
20,980
|
|
|