|
Closing price on 4/2/2008
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.60 |
| Volume |
21,800 |
| Split-adjusted Price |
16.59 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2008
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.59
|
21,800
|
|
|
4/1/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
1,600
|
|
|
3/31/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.27
|
6,800
|
|
|
3/28/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.10
|
650
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.02
|
56,720
|
|
|
3/26/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
15.94
|
26,920
|
|
|
3/25/2008
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
15.94
|
38,300
|
|
|
3/24/2008
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
15.22
|
6,990
|
|
|
3/21/2008
|
0.00 / 0.00%
|
19.00
|
20.50
|
18.90
|
19.80
|
19.80
|
15.94
|
50,500
|
|
|
3/20/2008
|
-1.00 / -4.81%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.80
|
15.94
|
102,870
|
|
|
3/19/2008
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
16.75
|
63,660
|
|
|
3/18/2008
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.55
|
2,300
|
|
|
3/17/2008
|
-1.20 / -4.98%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
18.44
|
2,790
|
|
|
3/14/2008
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.50
|
24.10
|
24.10
|
19.41
|
4,590
|
|
|
3/13/2008
|
-0.60 / -2.42%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.20
|
19.49
|
3,340
|
|
|
3/12/2008
|
+1.00 / +4.20%
|
22.70
|
24.90
|
22.70
|
24.80
|
24.80
|
19.97
|
3,200
|
|
|
3/11/2008
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
19.16
|
8,760
|
|
|
3/10/2008
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
20.13
|
17,470
|
|
|
3/7/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.13
|
4,590
|
|
|
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
|
|
|