|
Closing price on 2/17/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
12,740 |
| Split-adjusted Price |
6.28 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.28
|
12,740
|
|
|
2/16/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.44
|
8,730
|
|
|
2/15/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
6.68
|
10,960
|
|
|
2/14/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
6.68
|
10,590
|
|
|
2/11/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.68
|
8,120
|
|
|
2/10/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.68
|
2,500
|
|
|
2/9/2011
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.76
|
26,620
|
|
|
2/8/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
6.60
|
400
|
|
|
1/28/2011
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
6.60
|
26,890
|
|
|
1/27/2011
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
6.52
|
15,430
|
|
|
1/26/2011
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
6.60
|
5,420
|
|
|
1/25/2011
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.00
|
6.44
|
125,200
|
|
|
1/24/2011
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
6.60
|
66,680
|
|
|
1/21/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.84
|
25,950
|
|
|
1/20/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
6.84
|
10,700
|
|
|
1/19/2011
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.76
|
10,890
|
|
|
1/18/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.84
|
16,910
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
6.84
|
14,480
|
|
|
1/14/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.84
|
13,160
|
|
|
1/13/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
6.84
|
128,340
|
|
|
1/12/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
6.84
|
3,290
|
|
|
1/11/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.76
|
15,730
|
|
|
1/10/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.93
|
14,180
|
|
|
1/7/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.50
|
9.00
|
9.00
|
7.25
|
142,260
|
|
|
1/6/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.09
|
3,810
|
|
|
1/5/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
7.25
|
7,940
|
|
|
1/4/2011
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
7.33
|
58,920
|
|
|
12/31/2010
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.17
|
160,230
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
7.17
|
24,950
|
|
|
12/29/2010
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
7.17
|
44,540
|
|
|