|
Closing price on 4/25/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
4,860 |
| Split-adjusted Price |
14.41 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.41
|
4,860
|
|
|
4/24/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.66
|
3,440
|
|
|
4/23/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
110
|
|
|
4/22/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
1,600
|
|
|
4/21/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.38
|
4,200
|
|
|
4/18/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.62
|
3,710
|
|
|
4/17/2008
|
+0.30 / +1.55%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
15.86
|
39,610
|
|
|
4/16/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.62
|
210
|
|
|
4/11/2008
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.70
|
15.86
|
160
|
|
|
4/10/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
3,100
|
|
|
4/9/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.51
|
7,270
|
|
|
4/8/2008
|
-0.50 / -2.34%
|
21.30
|
21.30
|
20.50
|
20.90
|
20.90
|
16.83
|
49,250
|
|
|
4/7/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.23
|
1,160
|
|
|
4/4/2008
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.91
|
22,070
|
|
|
4/3/2008
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.75
|
1,080
|
|
|
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
|
|
|