|
Closing price on 5/24/2011
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
42,780 |
| Split-adjusted Price |
4.59 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.59
|
42,780
|
|
|
5/23/2011
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
4.75
|
16,100
|
|
|
5/20/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.91
|
19,050
|
|
|
5/19/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
11,570
|
|
|
5/18/2011
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
4.99
|
9,660
|
|
|
5/17/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.91
|
22,580
|
|
|
5/16/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.99
|
35,730
|
|
|
5/13/2011
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
4.99
|
5,370
|
|
|
5/12/2011
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.91
|
100
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
20,640
|
|
|
5/10/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.99
|
12,620
|
|
|
5/9/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
5.07
|
41,780
|
|
|
5/6/2011
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.83
|
8,630
|
|
|
5/5/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
9,080
|
|
|
5/4/2011
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
11,740
|
|
|
4/29/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.07
|
760
|
|
|
4/28/2011
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.07
|
1,070
|
|
|
4/27/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.99
|
5,300
|
|
|
4/26/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
4.91
|
10,740
|
|
|
4/25/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.40
|
5.15
|
10,230
|
|
|
4/22/2011
|
-0.30 / -4.69%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
4.91
|
22,300
|
|
|
4/21/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.15
|
1,110
|
|
|
4/20/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.23
|
1,900
|
|
|
4/19/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.23
|
3,580
|
|
|
4/18/2011
|
-0.20 / -3.03%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
5.15
|
5,640
|
|
|
4/15/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.31
|
3,410
|
|
|
4/14/2011
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
5.48
|
4,200
|
|
|
4/13/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.40
|
160
|
|
|
4/8/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.23
|
9,300
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.48
|
10,100
|
|
|