|
Closing price on 6/4/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
21,460 |
| Split-adjusted Price |
13.69 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|