|
Closing price on 5/22/2008
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.70 |
| Volume |
7,250 |
| Split-adjusted Price |
11.03 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
7,250
|
|
|
5/21/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.19
|
5,400
|
|
|
5/20/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.35
|
3,500
|
|
|
5/19/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.52
|
1,010
|
|
|
5/16/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
360
|
|
|
5/15/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.84
|
10
|
|
|
5/14/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.00
|
1,030
|
|
|
5/13/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.24
|
10
|
|
|
5/12/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.48
|
10
|
|
|
5/9/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.72
|
1,150
|
|
|
5/8/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
100
|
|
|
5/7/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
1,100
|
|
|
5/6/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.45
|
130
|
|
|
5/5/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
730
|
|
|
4/29/2008
|
-0.30 / -1.70%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
13.93
|
12,950
|
|
|
4/28/2008
|
-0.30 / -1.68%
|
17.60
|
18.10
|
17.60
|
17.60
|
17.60
|
14.17
|
18,890
|
|
|
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
|
|
|