|
Closing price on 5/9/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,150 |
| Split-adjusted Price |
12.72 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.72
|
1,150
|
|
|
5/8/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
100
|
|
|
5/7/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
1,100
|
|
|
5/6/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.45
|
130
|
|
|
5/5/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
730
|
|
|
4/29/2008
|
-0.30 / -1.70%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
13.93
|
12,950
|
|
|
4/28/2008
|
-0.30 / -1.68%
|
17.60
|
18.10
|
17.60
|
17.60
|
17.60
|
14.17
|
18,890
|
|
|
4/25/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.41
|
4,860
|
|
|
4/24/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.66
|
3,440
|
|
|
4/23/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.90
|
110
|
|
|
4/22/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.14
|
1,600
|
|
|
4/21/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.38
|
4,200
|
|
|
4/18/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.62
|
3,710
|
|
|
4/17/2008
|
+0.30 / +1.55%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
15.86
|
39,610
|
|
|
4/16/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.62
|
210
|
|
|
4/11/2008
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.70
|
15.86
|
160
|
|
|
4/10/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.19
|
3,100
|
|
|
4/9/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.51
|
7,270
|
|
|
4/8/2008
|
-0.50 / -2.34%
|
21.30
|
21.30
|
20.50
|
20.90
|
20.90
|
16.83
|
49,250
|
|
|
4/7/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.23
|
1,160
|
|
|
4/4/2008
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.91
|
22,070
|
|
|
4/3/2008
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
16.75
|
1,080
|
|
|
4/2/2008
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.59
|
21,800
|
|
|
4/1/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
1,600
|
|
|
3/31/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.27
|
6,800
|
|
|
3/28/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.10
|
650
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.02
|
56,720
|
|
|
3/26/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
15.94
|
26,920
|
|
|
3/25/2008
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
15.94
|
38,300
|
|
|
3/24/2008
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
15.22
|
6,990
|
|
|