|
Closing price on 2/3/2010
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
416,610 |
| Split-adjusted Price |
9.26 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2010
|
+0.50 / +4.55%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
9.26
|
416,610
|
|
|
2/2/2010
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
11.00
|
11.00
|
8.86
|
166,440
|
|
|
2/1/2010
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
154,010
|
|
|
1/29/2010
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.10
|
11.00
|
11.00
|
8.86
|
267,700
|
|
|
1/28/2010
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
8.46
|
341,290
|
|
|
1/27/2010
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
8.05
|
86,270
|
|
|
1/26/2010
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.90
|
7.97
|
218,290
|
|
|
1/25/2010
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.50
|
7.65
|
136,900
|
|
|
1/22/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.80
|
9.10
|
9.10
|
7.33
|
21,320
|
|
|
1/21/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.10
|
9.10
|
7.33
|
17,270
|
|
|
1/20/2010
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
7.33
|
19,670
|
|
|
1/19/2010
|
-0.30 / -3.16%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
7.41
|
13,110
|
|
|
1/18/2010
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.65
|
71,120
|
|
|
1/15/2010
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
7.97
|
20,320
|
|
|
1/14/2010
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
7.81
|
23,240
|
|
|
1/13/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
7.97
|
20,150
|
|
|
1/12/2010
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
8.05
|
165,600
|
|
|
1/11/2010
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.80
|
7.89
|
29,150
|
|
|
1/8/2010
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
7.89
|
45,000
|
|
|
1/7/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.05
|
38,820
|
|
|
1/6/2010
|
-0.20 / -1.96%
|
10.10
|
10.40
|
9.90
|
10.00
|
10.00
|
8.05
|
72,260
|
|
|
1/5/2010
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
8.21
|
63,710
|
|
|
1/4/2010
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.05
|
97,060
|
|
|
12/31/2009
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.60
|
7.73
|
44,150
|
|
|
12/30/2009
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
7.65
|
79,100
|
|
|
12/29/2009
|
-0.40 / -4.21%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
7.33
|
42,270
|
|
|
12/28/2009
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
7.65
|
47,980
|
|
|
12/25/2009
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.50
|
7.65
|
92,740
|
|
|
12/24/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
7.41
|
20,100
|
|
|
12/23/2009
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.70
|
9.10
|
9.10
|
7.33
|
27,770
|
|
|