|
Closing price on 3/16/2010
|
|
| Open |
11.10 |
| High |
12.00 |
| Low |
11.10 |
| Volume |
397,750 |
| Split-adjusted Price |
9.42 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
+0.20 / +1.74%
|
11.10
|
12.00
|
11.10
|
11.70
|
11.70
|
9.42
|
397,750
|
|
|
3/15/2010
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
9.26
|
209,710
|
|
|
3/12/2010
|
-0.20 / -1.79%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
8.86
|
64,670
|
|
|
3/11/2010
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
9.02
|
107,350
|
|
|
3/10/2010
|
-0.30 / -2.65%
|
11.20
|
11.50
|
10.80
|
11.00
|
11.00
|
8.86
|
218,740
|
|
|
3/9/2010
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
9.10
|
58,640
|
|
|
3/8/2010
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
9.02
|
24,980
|
|
|
3/5/2010
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
8.78
|
17,050
|
|
|
3/4/2010
|
-0.30 / -2.75%
|
10.90
|
11.30
|
10.60
|
10.60
|
10.60
|
8.54
|
49,250
|
|
|
3/3/2010
|
+0.40 / +3.81%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.90
|
8.78
|
58,250
|
|
|
3/2/2010
|
-0.30 / -2.78%
|
10.40
|
11.20
|
10.40
|
10.50
|
10.50
|
8.46
|
21,940
|
|
|
3/1/2010
|
+0.50 / +4.85%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
8.70
|
41,910
|
|
|
2/26/2010
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.30
|
10.30
|
10.30
|
8.29
|
16,360
|
|
|
2/25/2010
|
-0.30 / -2.75%
|
11.20
|
11.30
|
10.50
|
10.60
|
10.60
|
8.54
|
10,440
|
|
|
2/24/2010
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
8.78
|
2,010
|
|
|
2/23/2010
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
8.70
|
52,290
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
9.10
|
45,550
|
|
|
2/12/2010
|
+0.90 / +8.65%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
9.10
|
11,140
|
|
|
2/11/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.37
|
13,160
|
|
|
2/10/2010
|
-0.50 / -4.59%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
8.37
|
67,140
|
|
|
2/9/2010
|
-0.50 / -4.39%
|
10.90
|
11.30
|
10.90
|
10.90
|
10.90
|
8.78
|
128,270
|
|
|
2/8/2010
|
-0.50 / -4.20%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.40
|
9.18
|
6,630
|
|
|
2/5/2010
|
+0.20 / +1.71%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.90
|
9.58
|
335,770
|
|
|
2/4/2010
|
+0.20 / +1.74%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.70
|
9.42
|
255,780
|
|
|
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
|
|
|