|
Closing price on 6/9/2010
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
15,990 |
| Split-adjusted Price |
8.62 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
8.62
|
15,990
|
|
|
6/8/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.80
|
10.80
|
8.70
|
30,950
|
|
|
6/7/2010
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
8.70
|
75,950
|
|
|
6/4/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
9.02
|
47,190
|
|
|
6/3/2010
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
8.94
|
45,010
|
|
|
6/2/2010
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.30
|
9.10
|
90,830
|
|
|
6/1/2010
|
-0.20 / -1.77%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
8.94
|
67,010
|
|
|
5/31/2010
|
-0.10 / -0.88%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.30
|
9.10
|
165,890
|
|
|
5/28/2010
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
9.18
|
131,970
|
|
|
5/27/2010
|
+0.30 / +2.78%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
8.94
|
157,650
|
|
|
5/26/2010
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.80
|
8.70
|
365,220
|
|
|
5/25/2010
|
-0.40 / -3.74%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.30
|
8.29
|
194,670
|
|
|
5/24/2010
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.70
|
8.62
|
43,130
|
|
|
5/21/2010
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
8.86
|
79,520
|
|
|
5/20/2010
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
9.26
|
217,770
|
|
|
5/19/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
8.86
|
258,730
|
|
|
5/18/2010
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
9.18
|
100,830
|
|
|
5/17/2010
|
-0.30 / -2.52%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.60
|
9.34
|
80,280
|
|
|
5/14/2010
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
9.58
|
183,380
|
|
|
5/13/2010
|
-0.60 / -5.00%
|
11.50
|
12.30
|
11.40
|
11.40
|
11.40
|
9.18
|
429,370
|
|
|
5/12/2010
|
-0.90 / -6.98%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
9.66
|
337,310
|
|
|
5/11/2010
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
10.39
|
253,770
|
|
|
5/10/2010
|
-0.70 / -4.93%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
10.87
|
135,910
|
|
|
5/7/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
11.43
|
931,320
|
|
|
5/6/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.60
|
10.95
|
817,680
|
|
|
5/5/2010
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
10.47
|
608,680
|
|
|
5/4/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
9.99
|
200,170
|
|
|
4/29/2010
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
9.99
|
136,020
|
|
|
4/28/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.10
|
9.74
|
207,000
|
|
|
4/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
9.90
|
40,630
|
|
|