|
Closing price on 6/17/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
36,510 |
| Split-adjusted Price |
15.30 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.30
|
36,510
|
|
|
6/16/2009
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.10
|
43,080
|
|
|
6/15/2009
|
+0.60 / +2.94%
|
21.40
|
21.40
|
20.30
|
21.00
|
21.00
|
16.91
|
289,630
|
|
|
6/12/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.43
|
203,620
|
|
|
6/11/2009
|
+0.90 / +4.84%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.50
|
15.70
|
270,040
|
|
|
6/10/2009
|
-0.90 / -4.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
14.98
|
47,450
|
|
|
6/9/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.60
|
19.50
|
19.50
|
15.70
|
284,150
|
|
|
6/8/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.98
|
5,840
|
|
|
6/5/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.33
|
4,990
|
|
|
6/4/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.69
|
21,460
|
|
|
6/3/2009
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.20
|
13.05
|
222,130
|
|
|
6/2/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
12.48
|
129,040
|
|
|
6/1/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.92
|
24,180
|
|
|
5/29/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.35
|
81,050
|
|
|
5/28/2009
|
+0.60 / +4.65%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.50
|
10.87
|
145,060
|
|
|
5/27/2009
|
+0.60 / +4.88%
|
11.70
|
12.90
|
11.70
|
12.90
|
12.90
|
10.39
|
255,660
|
|
|
5/26/2009
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
9.90
|
136,390
|
|
|
5/25/2009
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
10.15
|
151,970
|
|
|
5/22/2009
|
-0.10 / -0.81%
|
12.40
|
12.90
|
11.70
|
12.20
|
12.20
|
9.82
|
213,470
|
|
|
5/21/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
9.90
|
148,220
|
|
|
5/20/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
30,220
|
|
|
5/19/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.10
|
23,370
|
|
|
5/18/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.70
|
8,000
|
|
|
5/15/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
8.29
|
153,560
|
|
|
5/14/2009
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
7.97
|
230,830
|
|
|
5/13/2009
|
+0.80 / +8.70%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
8.05
|
84,220
|
|
|
5/12/2009
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
7.41
|
177,670
|
|
|
5/11/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.09
|
73,780
|
|
|
5/8/2009
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
7.09
|
54,880
|
|
|
5/7/2009
|
-0.20 / -2.30%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
6.84
|
61,310
|
|
|