Closing price on 5/4/2006
|
|
Open |
39.90 |
High |
39.90 |
Low |
39.90 |
Volume |
16,270 |
Split-adjusted Price |
32.13 |
|
|
PNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2006
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
32.13
|
16,270
|
|
5/3/2006
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.60
|
23,360
|
|
4/28/2006
|
-2.00 / -4.77%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.90
|
32.13
|
10,110
|
|
4/27/2006
|
-2.20 / -4.99%
|
43.90
|
43.90
|
41.90
|
41.90
|
41.90
|
33.74
|
13,590
|
|
4/26/2006
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.10
|
44.10
|
44.10
|
35.51
|
52,710
|
|
4/25/2006
|
+2.10 / +5.00%
|
43.00
|
44.10
|
43.00
|
44.10
|
44.10
|
35.51
|
37,000
|
|
4/24/2006
|
+1.00 / +2.44%
|
41.00
|
42.00
|
40.50
|
42.00
|
42.00
|
33.82
|
32,310
|
|
4/21/2006
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
33.02
|
15,730
|
|
4/20/2006
|
-1.80 / -4.31%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
32.21
|
24,160
|
|
4/19/2006
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
33.66
|
19,660
|
|
4/18/2006
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
32.13
|
38,330
|
|
4/17/2006
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.60
|
26,460
|
|
4/14/2006
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
29.15
|
10,950
|
|
4/13/2006
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
27.78
|
8,970
|
|
4/12/2006
|
+1.00 / +3.03%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
27.38
|
5,750
|
|
4/11/2006
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.57
|
6,950
|
|
4/10/2006
|
-1.50 / -4.48%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.77
|
3,130
|
|
4/7/2006
|
-0.30 / -0.89%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
26.98
|
4,950
|
|
4/6/2006
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.80
|
33.80
|
33.80
|
27.22
|
1,790
|
|
4/5/2006
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.38
|
4,500
|
|
4/4/2006
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.00
|
27.38
|
5,450
|
|
4/3/2006
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.30
|
27.62
|
10,420
|
|
3/31/2006
|
+0.40 / +1.17%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
27.78
|
6,870
|
|
3/30/2006
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.10
|
34.10
|
34.10
|
27.46
|
2,850
|
|
3/29/2006
|
+0.10 / +0.29%
|
34.10
|
35.00
|
34.10
|
34.10
|
34.10
|
27.46
|
9,870
|
|
3/28/2006
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
27.38
|
10,000
|
|
3/27/2006
|
+0.50 / +1.54%
|
33.00
|
33.90
|
33.00
|
33.00
|
33.00
|
26.57
|
2,930
|
|
3/24/2006
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
26.17
|
8,000
|
|
3/23/2006
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
26.17
|
8,310
|
|
3/22/2006
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.50
|
26.17
|
5,770
|
|
|