|
Closing price on 7/1/2008
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
18,640 |
| Split-adjusted Price |
9.74 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
9.74
|
18,640
|
|
|
6/30/2008
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
9.50
|
7,840
|
|
|
6/27/2008
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
9.26
|
9,070
|
|
|
6/26/2008
|
-0.30 / -2.61%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
9.02
|
15,470
|
|
|
6/25/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
8,370
|
|
|
6/24/2008
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
9.02
|
9,270
|
|
|
6/23/2008
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
9.26
|
11,000
|
|
|
6/20/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
4,590
|
|
|
6/19/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
220
|
|
|
6/18/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
11,510
|
|
|
6/17/2008
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.90
|
10,590
|
|
|
6/16/2008
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
1,510
|
|
|
6/13/2008
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
9.58
|
17,480
|
|
|
6/12/2008
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.70
|
9.42
|
28,510
|
|
|
6/11/2008
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
9.26
|
10,870
|
|
|
6/10/2008
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.42
|
1,450
|
|
|
6/9/2008
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.58
|
200
|
|
|
6/6/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
50
|
|
|
6/5/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.90
|
310
|
|
|
6/4/2008
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
1,320
|
|
|
6/3/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.23
|
50
|
|
|
6/2/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.39
|
6,110
|
|
|
5/30/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.55
|
310
|
|
|
5/26/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
1,000
|
|
|
5/23/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.87
|
1,370
|
|
|
5/22/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
7,250
|
|
|
5/21/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.19
|
5,400
|
|
|
5/20/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.35
|
3,500
|
|
|
5/19/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.52
|
1,010
|
|
|
5/16/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
360
|
|
|