Closing price on 3/16/2007
|
|
Open |
38.50 |
High |
39.00 |
Low |
36.60 |
Volume |
42,270 |
Split-adjusted Price |
31.40 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2007
|
+0.50 / +1.30%
|
38.50
|
39.00
|
36.60
|
39.00
|
39.00
|
31.40
|
42,270
|
|
3/15/2007
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
31.00
|
40,990
|
|
3/14/2007
|
+0.50 / +1.25%
|
40.00
|
42.00
|
40.00
|
40.50
|
40.50
|
32.61
|
51,540
|
|
3/13/2007
|
-2.00 / -4.76%
|
41.10
|
41.10
|
40.00
|
40.00
|
40.00
|
32.21
|
92,700
|
|
3/12/2007
|
-1.00 / -2.33%
|
42.00
|
42.00
|
41.50
|
42.00
|
42.00
|
33.82
|
147,570
|
|
3/9/2007
|
-1.50 / -3.37%
|
44.50
|
46.70
|
43.00
|
43.00
|
43.00
|
34.63
|
104,060
|
|
3/8/2007
|
+2.10 / +4.95%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
35.83
|
41,210
|
|
3/7/2007
|
+2.00 / +4.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
34.14
|
18,070
|
|
3/6/2007
|
+1.90 / +4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
32.53
|
10,130
|
|
3/5/2007
|
+1.80 / +4.90%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.50
|
31.00
|
15,990
|
|
3/2/2007
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
29.55
|
47,720
|
|
3/1/2007
|
+1.60 / +4.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.18
|
62,010
|
|
2/28/2007
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
26.90
|
168,290
|
|
2/27/2007
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.69
|
57,690
|
|
2/26/2007
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
24.48
|
11,370
|
|
2/15/2007
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
23.35
|
137,980
|
|
2/14/2007
|
+1.30 / +4.92%
|
26.40
|
27.70
|
25.60
|
27.70
|
27.70
|
22.31
|
93,910
|
|
2/13/2007
|
+0.40 / +1.54%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.40
|
21.26
|
62,310
|
|
2/12/2007
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
26.00
|
20.94
|
112,800
|
|
2/9/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.13
|
54,000
|
|
2/8/2007
|
+0.60 / +2.46%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.13
|
55,760
|
|
2/7/2007
|
+0.30 / +1.24%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
19.65
|
47,690
|
|
2/6/2007
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.80
|
24.10
|
24.10
|
19.41
|
15,900
|
|
2/5/2007
|
+0.10 / +0.42%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
19.33
|
9,190
|
|
2/2/2007
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.25
|
570
|
|
2/1/2007
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.52
|
1,500
|
|
1/31/2007
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
18.60
|
3,660
|
|
1/30/2007
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
18.76
|
18,400
|
|
1/29/2007
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
18.60
|
9,300
|
|
1/26/2007
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.10
|
23.10
|
23.10
|
18.60
|
10,440
|
|
|