|
Closing price on 5/6/2009
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
59,640 |
| Split-adjusted Price |
7.01 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2009
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.71
|
7.01
|
59,640
|
|
|
5/5/2009
|
-0.40 / -4.35%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.80
|
7.09
|
126,150
|
|
|
5/4/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
7.41
|
154,500
|
|
|
4/29/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.09
|
131,840
|
|
|
4/28/2009
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.76
|
148,740
|
|
|
4/27/2009
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
6.44
|
56,580
|
|
|
4/24/2009
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.28
|
40,640
|
|
|
4/23/2009
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.52
|
17,180
|
|
|
4/22/2009
|
+0.20 / +2.44%
|
8.40
|
8.50
|
7.90
|
8.40
|
8.40
|
6.76
|
46,000
|
|
|
4/21/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.60
|
7,680
|
|
|
4/20/2009
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.93
|
36,550
|
|
|
4/17/2009
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.40
|
9.00
|
9.00
|
7.25
|
194,840
|
|
|
4/16/2009
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
7.09
|
168,940
|
|
|
4/15/2009
|
-0.40 / -4.55%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.76
|
118,610
|
|
|
4/14/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.80
|
7.09
|
125,230
|
|
|
4/13/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.76
|
85,740
|
|
|
4/10/2009
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.44
|
132,110
|
|
|
4/9/2009
|
-0.30 / -3.75%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.70
|
6.20
|
67,160
|
|
|
4/8/2009
|
-0.30 / -3.61%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.44
|
32,640
|
|
|
4/7/2009
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.68
|
39,240
|
|
|
4/3/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
6.60
|
27,150
|
|
|
4/2/2009
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.36
|
33,850
|
|
|
4/1/2009
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.12
|
31,110
|
|
|
3/31/2009
|
-0.20 / -2.56%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.12
|
6,080
|
|
|
3/30/2009
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
6.28
|
10,520
|
|
|
3/27/2009
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.36
|
14,600
|
|
|
3/26/2009
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
6.28
|
18,270
|
|
|
3/25/2009
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
6.36
|
18,470
|
|
|
3/24/2009
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.50
|
7.80
|
7.80
|
6.28
|
16,450
|
|
|
3/23/2009
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.28
|
16,970
|
|
|