|
Closing price on 2/20/2006
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
10,200 |
| Split-adjusted Price |
20.05 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2006
|
+1.00 / +4.18%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
20.05
|
10,200
|
|
|
2/17/2006
|
+0.40 / +1.70%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
19.25
|
6,640
|
|
|
2/16/2006
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.92
|
8,450
|
|
|
2/15/2006
|
+1.00 / +4.67%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.40
|
18.04
|
3,370
|
|
|
2/14/2006
|
-0.90 / -4.04%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
17.23
|
2,970
|
|
|
2/13/2006
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.96
|
2,370
|
|
|
2/10/2006
|
-0.60 / -2.50%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.84
|
2,400
|
|
|
2/9/2006
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.33
|
13,440
|
|
|
2/8/2006
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.60
|
20,250
|
|
|
2/7/2006
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
17.72
|
1,910
|
|
|
2/6/2006
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
16.91
|
480
|
|
|
1/27/2006
|
+0.40 / +1.98%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
16.59
|
5,420
|
|
|
1/26/2006
|
+0.40 / +2.02%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
16.27
|
6,000
|
|
|
1/25/2006
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
15.94
|
18,030
|
|
|
1/24/2006
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
15.30
|
3,280
|
|
|
1/23/2006
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.06
|
4,670
|
|
|
1/20/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
5,110
|
|
|
1/19/2006
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
4,360
|
|
|
1/18/2006
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
15.06
|
5,670
|
|
|
1/17/2006
|
+0.70 / +3.89%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
15.06
|
12,550
|
|
|
1/13/2006
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
14.49
|
22,400
|
|
|
1/12/2006
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.85
|
3,970
|
|
|
1/11/2006
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
13.85
|
8,550
|
|
|
1/10/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
25,630
|
|
|
1/9/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
10,100
|
|
|
1/6/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
11,720
|
|
|
1/5/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
12,480
|
|
|
1/4/2006
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
13.69
|
23,600
|
|
|
1/3/2006
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
13.53
|
5,090
|
|
|
12/30/2005
|
+0.50 / +3.11%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
13.37
|
13,970
|
|
|