|
Closing price on 7/21/2010
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
188,010 |
| Split-adjusted Price |
10.87 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
+0.20 / +1.50%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.50
|
10.87
|
188,010
|
|
|
7/20/2010
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
275,980
|
|
|
7/19/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
10.23
|
86,460
|
|
|
7/16/2010
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
10.31
|
87,620
|
|
|
7/15/2010
|
-0.20 / -1.52%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.00
|
10.47
|
93,430
|
|
|
7/14/2010
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
10.63
|
138,270
|
|
|
7/13/2010
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
10.71
|
224,870
|
|
|
7/12/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
12.70
|
13.30
|
13.30
|
10.71
|
100,530
|
|
|
7/9/2010
|
+0.30 / +2.33%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
10.63
|
86,890
|
|
|
7/8/2010
|
-0.20 / -1.53%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.90
|
10.39
|
80,630
|
|
|
7/7/2010
|
+0.20 / +1.55%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.10
|
10.55
|
486,300
|
|
|
7/6/2010
|
-0.30 / -2.27%
|
13.60
|
13.60
|
12.80
|
12.90
|
12.90
|
10.39
|
247,170
|
|
|
7/5/2010
|
-0.30 / -2.22%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.20
|
10.63
|
133,120
|
|
|
7/2/2010
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
10.87
|
172,900
|
|
|
7/1/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.60
|
10.95
|
235,230
|
|
|
6/30/2010
|
-0.30 / -2.16%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.60
|
10.95
|
104,090
|
|
|
6/29/2010
|
-0.60 / -4.14%
|
14.50
|
14.60
|
13.80
|
13.90
|
13.90
|
11.19
|
527,510
|
|
|
6/28/2010
|
+0.10 / +0.69%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
11.68
|
490,610
|
|
|
6/25/2010
|
+0.20 / +1.41%
|
14.70
|
14.70
|
13.70
|
14.40
|
14.40
|
11.60
|
474,600
|
|
|
6/24/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
11.43
|
333,940
|
|
|
6/23/2010
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
10.95
|
780,280
|
|
|
6/22/2010
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
10.47
|
981,120
|
|
|
6/21/2010
|
+1.00 / +8.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
198,490
|
|
|
6/18/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.18
|
59,040
|
|
|
6/17/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.18
|
55,770
|
|
|
6/16/2010
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
8.78
|
83,540
|
|
|
6/15/2010
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
8.78
|
44,010
|
|
|
6/14/2010
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
8.94
|
19,700
|
|
|
6/11/2010
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
9.02
|
87,340
|
|
|
6/10/2010
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
44,230
|
|
|