|
Closing price on 4/22/2010
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
95,420 |
| Split-adjusted Price |
9.66 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
-0.30 / -2.44%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
9.66
|
95,420
|
|
|
4/21/2010
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.30
|
12.30
|
9.90
|
133,780
|
|
|
4/20/2010
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
9.90
|
70,010
|
|
|
4/19/2010
|
+0.40 / +3.25%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
10.23
|
334,680
|
|
|
4/16/2010
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
9.90
|
243,400
|
|
|
4/15/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
10.15
|
99,430
|
|
|
4/14/2010
|
-0.30 / -2.33%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
10.15
|
118,870
|
|
|
4/13/2010
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.90
|
10.39
|
209,710
|
|
|
4/12/2010
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.15
|
263,290
|
|
|
4/9/2010
|
-0.10 / -0.79%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.50
|
10.07
|
283,490
|
|
|
4/8/2010
|
-0.30 / -2.33%
|
12.90
|
13.30
|
12.40
|
12.60
|
12.60
|
10.15
|
242,170
|
|
|
4/7/2010
|
-0.60 / -4.44%
|
13.10
|
13.40
|
12.90
|
12.90
|
12.90
|
10.39
|
442,710
|
|
|
4/6/2010
|
+0.50 / +3.85%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.50
|
10.87
|
589,120
|
|
|
4/5/2010
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
413,980
|
|
|
4/2/2010
|
+0.50 / +4.20%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
9.99
|
364,630
|
|
|
4/1/2010
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
9.58
|
158,380
|
|
|
3/31/2010
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.70
|
9.42
|
184,770
|
|
|
3/30/2010
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
9.58
|
76,240
|
|
|
3/29/2010
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
9.26
|
60,650
|
|
|
3/26/2010
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
9.66
|
116,300
|
|
|
3/25/2010
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
9.58
|
80,560
|
|
|
3/24/2010
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
9.58
|
169,010
|
|
|
3/23/2010
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
9.26
|
248,320
|
|
|
3/22/2010
|
-0.10 / -0.88%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.20
|
9.02
|
142,180
|
|
|
3/19/2010
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
9.10
|
148,440
|
|
|
3/18/2010
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
9.26
|
14,700
|
|
|
3/17/2010
|
-0.50 / -4.27%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.20
|
9.02
|
76,140
|
|
|
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
|
|
|