|
Closing price on 2/25/2008
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
29.00 |
| Volume |
16,170 |
| Split-adjusted Price |
23.92 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2008
|
+1.30 / +4.58%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.70
|
23.92
|
16,170
|
|
|
2/22/2008
|
-1.40 / -4.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
22.87
|
24,270
|
|
|
2/21/2008
|
-1.50 / -4.79%
|
31.30
|
31.30
|
29.80
|
29.80
|
29.80
|
24.00
|
460
|
|
|
2/20/2008
|
-1.60 / -4.86%
|
31.30
|
32.90
|
31.30
|
31.30
|
31.30
|
25.20
|
2,340
|
|
|
2/19/2008
|
-0.30 / -0.90%
|
31.60
|
32.90
|
31.60
|
32.90
|
32.90
|
26.49
|
4,610
|
|
|
2/18/2008
|
-1.70 / -4.87%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
26.73
|
1,460
|
|
|
2/15/2008
|
-1.60 / -4.38%
|
34.70
|
36.00
|
34.70
|
34.90
|
34.90
|
28.10
|
2,250
|
|
|
2/14/2008
|
+0.80 / +2.24%
|
35.70
|
36.50
|
35.70
|
36.50
|
36.50
|
29.39
|
3,270
|
|
|
2/13/2008
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
28.75
|
4,170
|
|
|
2/12/2008
|
-0.10 / -0.27%
|
35.80
|
37.60
|
35.80
|
37.50
|
37.50
|
30.20
|
6,240
|
|
|
2/1/2008
|
+1.60 / +4.44%
|
35.00
|
37.60
|
35.00
|
37.60
|
37.60
|
30.28
|
15,780
|
|
|
1/31/2008
|
+0.30 / +0.84%
|
34.50
|
36.00
|
34.00
|
36.00
|
36.00
|
28.99
|
10,170
|
|
|
1/30/2008
|
+1.70 / +5.00%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.70
|
28.75
|
14,640
|
|
|
1/29/2008
|
+1.00 / +3.03%
|
31.40
|
34.00
|
31.40
|
34.00
|
34.00
|
27.38
|
10,970
|
|
|
1/28/2008
|
+1.00 / +3.13%
|
30.40
|
33.00
|
30.40
|
33.00
|
33.00
|
26.57
|
6,350
|
|
|
1/25/2008
|
+1.30 / +4.23%
|
30.70
|
32.00
|
30.70
|
32.00
|
32.00
|
25.77
|
6,730
|
|
|
1/24/2008
|
-1.60 / -4.95%
|
32.30
|
32.30
|
30.70
|
30.70
|
30.70
|
24.72
|
5,550
|
|
|
1/23/2008
|
-1.70 / -5.00%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
26.01
|
4,370
|
|
|
1/22/2008
|
0.00 / 0.00%
|
32.30
|
34.00
|
32.30
|
34.00
|
34.00
|
27.38
|
10,430
|
|
|
1/21/2008
|
0.00 / 0.00%
|
34.20
|
34.20
|
32.30
|
34.00
|
34.00
|
27.38
|
3,510
|
|
|
1/18/2008
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.38
|
4,830
|
|
|
1/17/2008
|
-0.20 / -0.58%
|
35.50
|
35.50
|
34.20
|
34.20
|
34.20
|
27.54
|
4,220
|
|
|
1/16/2008
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
27.70
|
5,520
|
|
|
1/15/2008
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
26.41
|
2,270
|
|
|
1/14/2008
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.50
|
34.50
|
34.50
|
27.78
|
6,260
|
|
|
1/11/2008
|
+1.00 / +2.90%
|
33.50
|
35.50
|
33.00
|
35.50
|
35.50
|
28.59
|
5,620
|
|
|
1/10/2008
|
-1.80 / -4.96%
|
36.30
|
36.30
|
34.50
|
34.50
|
34.50
|
27.78
|
10,940
|
|
|
1/9/2008
|
+0.70 / +1.97%
|
34.50
|
36.30
|
33.90
|
36.30
|
36.30
|
29.23
|
15,550
|
|
|
1/8/2008
|
+0.10 / +0.28%
|
33.80
|
35.60
|
33.80
|
35.60
|
35.60
|
28.67
|
1,020
|
|
|
1/7/2008
|
-1.50 / -4.05%
|
36.50
|
36.50
|
35.20
|
35.50
|
35.50
|
28.59
|
8,130
|
|
|