|
Closing price on 5/26/2009
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
136,390 |
| Split-adjusted Price |
9.72 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
9.72
|
136,390
|
|
|
5/25/2009
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
9.96
|
151,970
|
|
|
5/22/2009
|
-0.10 / -0.81%
|
12.40
|
12.90
|
11.70
|
12.20
|
12.20
|
9.64
|
213,470
|
|
|
5/21/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
9.72
|
148,220
|
|
|
5/20/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.32
|
30,220
|
|
|
5/19/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.93
|
23,370
|
|
|
5/18/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.53
|
8,000
|
|
|
5/15/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
8.14
|
153,560
|
|
|
5/14/2009
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
7.82
|
230,830
|
|
|
5/13/2009
|
+0.80 / +8.70%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
7.90
|
84,220
|
|
|
5/12/2009
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
7.27
|
177,670
|
|
|
5/11/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
6.95
|
73,780
|
|
|
5/8/2009
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
6.95
|
54,880
|
|
|
5/7/2009
|
-0.20 / -2.30%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
6.72
|
61,310
|
|
|
5/6/2009
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.71
|
6.87
|
59,640
|
|
|
5/5/2009
|
-0.40 / -4.35%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.80
|
6.95
|
126,150
|
|
|
5/4/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
7.27
|
154,500
|
|
|
4/29/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
131,840
|
|
|
4/28/2009
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.64
|
148,740
|
|
|
4/27/2009
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
6.32
|
56,580
|
|
|
4/24/2009
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.16
|
40,640
|
|
|
4/23/2009
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.40
|
17,180
|
|
|
4/22/2009
|
+0.20 / +2.44%
|
8.40
|
8.50
|
7.90
|
8.40
|
8.40
|
6.64
|
46,000
|
|
|
4/21/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.48
|
7,680
|
|
|
4/20/2009
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.80
|
36,550
|
|
|
4/17/2009
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.40
|
9.00
|
9.00
|
7.11
|
194,840
|
|
|
4/16/2009
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
6.95
|
168,940
|
|
|
4/15/2009
|
-0.40 / -4.55%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.64
|
118,610
|
|
|
4/14/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.80
|
6.95
|
125,230
|
|
|
4/13/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.64
|
85,740
|
|
|