|
Closing price on 5/17/2010
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
80,280 |
| Split-adjusted Price |
9.34 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.30 / -2.52%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.60
|
9.34
|
80,280
|
|
|
5/14/2010
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
9.58
|
183,380
|
|
|
5/13/2010
|
-0.60 / -5.00%
|
11.50
|
12.30
|
11.40
|
11.40
|
11.40
|
9.18
|
429,370
|
|
|
5/12/2010
|
-0.90 / -6.98%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
9.66
|
337,310
|
|
|
5/11/2010
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
10.39
|
253,770
|
|
|
5/10/2010
|
-0.70 / -4.93%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
10.87
|
135,910
|
|
|
5/7/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
11.43
|
931,320
|
|
|
5/6/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
10.95
|
817,680
|
|
|
5/5/2010
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
10.47
|
608,680
|
|
|
5/4/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
9.99
|
200,170
|
|
|
4/29/2010
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
9.99
|
136,020
|
|
|
4/28/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.10
|
9.74
|
207,000
|
|
|
4/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
9.90
|
40,630
|
|
|
4/26/2010
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.30
|
9.90
|
134,190
|
|
|
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
|
|
|