|
Closing price on 3/6/2008
|
|
| Open |
22.80 |
| High |
23.90 |
| Low |
22.80 |
| Volume |
6,110 |
| Split-adjusted Price |
19.25 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2008
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
19.25
|
6,110
|
|
|
3/5/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.36
|
6,570
|
|
|
3/4/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.33
|
3,270
|
|
|
3/3/2008
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
20.29
|
16,840
|
|
|
2/29/2008
|
-0.80 / -2.93%
|
28.00
|
28.00
|
26.50
|
26.50
|
26.50
|
21.34
|
23,490
|
|
|
2/28/2008
|
-1.10 / -3.87%
|
28.40
|
28.40
|
27.30
|
27.30
|
27.30
|
21.98
|
11,510
|
|
|
2/27/2008
|
0.00 / 0.00%
|
27.00
|
29.70
|
27.00
|
28.40
|
28.40
|
22.87
|
5,370
|
|
|
2/26/2008
|
-1.30 / -4.38%
|
30.00
|
30.00
|
28.30
|
28.40
|
28.40
|
22.87
|
5,590
|
|
|
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
|
|
|