|
Closing price on 5/4/2007
|
|
| Open |
27.10 |
| High |
27.50 |
| Low |
27.10 |
| Volume |
5,770 |
| Split-adjusted Price |
22.14 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2007
|
+0.40 / +1.48%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.50
|
22.14
|
5,770
|
|
|
5/3/2007
|
-0.90 / -3.21%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.10
|
21.82
|
5,930
|
|
|
5/2/2007
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
22.55
|
7,610
|
|
|
4/25/2007
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
22.47
|
10,980
|
|
|
4/24/2007
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.80
|
22.39
|
3,700
|
|
|
4/23/2007
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
22.55
|
4,600
|
|
|
4/20/2007
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.55
|
8,250
|
|
|
4/19/2007
|
-0.10 / -0.36%
|
28.00
|
29.40
|
28.00
|
28.00
|
28.00
|
22.55
|
42,680
|
|
|
4/18/2007
|
+1.30 / +4.85%
|
26.80
|
28.10
|
26.70
|
28.10
|
28.10
|
22.63
|
23,160
|
|
|
4/17/2007
|
-1.30 / -4.63%
|
26.80
|
26.80
|
26.70
|
26.80
|
26.80
|
21.58
|
23,180
|
|
|
4/16/2007
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
22.63
|
10,260
|
|
|
4/13/2007
|
-0.50 / -1.67%
|
29.50
|
29.50
|
28.70
|
29.50
|
29.50
|
23.75
|
5,300
|
|
|
4/12/2007
|
-1.50 / -4.76%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
24.16
|
5,760
|
|
|
4/11/2007
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.50
|
25.37
|
15,580
|
|
|
4/10/2007
|
+0.20 / +0.65%
|
31.00
|
32.00
|
31.00
|
31.20
|
31.20
|
25.12
|
8,710
|
|
|
4/9/2007
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.96
|
10,830
|
|
|
4/6/2007
|
-1.00 / -3.03%
|
32.00
|
32.00
|
31.80
|
32.00
|
32.00
|
25.77
|
18,810
|
|
|
4/5/2007
|
-0.50 / -1.49%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
26.57
|
6,850
|
|
|
4/4/2007
|
+0.20 / +0.60%
|
33.30
|
33.50
|
33.00
|
33.50
|
33.50
|
26.98
|
4,540
|
|
|
4/3/2007
|
-1.70 / -4.86%
|
33.30
|
35.00
|
33.30
|
33.30
|
33.30
|
26.81
|
9,320
|
|
|
4/2/2007
|
-1.70 / -4.63%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.18
|
10,640
|
|
|
3/30/2007
|
0.00 / 0.00%
|
36.70
|
37.50
|
36.70
|
36.70
|
36.70
|
29.55
|
42,350
|
|
|
3/29/2007
|
+1.70 / +4.86%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.70
|
29.55
|
13,130
|
|
|
3/28/2007
|
-0.20 / -0.57%
|
35.00
|
35.00
|
33.50
|
35.00
|
35.00
|
28.18
|
34,040
|
|
|
3/27/2007
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
28.34
|
18,210
|
|
|
3/26/2007
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.10
|
37.00
|
37.00
|
29.79
|
23,990
|
|
|
3/23/2007
|
+0.10 / +0.26%
|
37.90
|
39.00
|
37.00
|
38.00
|
38.00
|
30.60
|
29,110
|
|
|
3/22/2007
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
30.52
|
46,120
|
|
|
3/21/2007
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.07
|
55,710
|
|
|
3/20/2007
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
30.60
|
29,170
|
|
|