|
Closing price on 7/8/2009
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
53,180 |
| Split-adjusted Price |
9.42 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.42
|
53,180
|
|
|
7/7/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
9.02
|
52,970
|
|
|
7/6/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
5,950
|
|
|
7/3/2009
|
+0.40 / +4.08%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
8.21
|
26,000
|
|
|
7/2/2009
|
-0.40 / -3.92%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
7.89
|
45,080
|
|
|
7/1/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.21
|
29,960
|
|
|
6/30/2009
|
-0.50 / -4.46%
|
10.80
|
11.30
|
10.70
|
10.70
|
10.70
|
8.62
|
25,560
|
|
|
6/29/2009
|
-0.50 / -4.27%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
9.02
|
45,160
|
|
|
6/26/2009
|
-0.60 / -4.88%
|
11.80
|
12.30
|
11.70
|
11.70
|
11.70
|
9.42
|
56,480
|
|
|
6/25/2009
|
-0.60 / -4.65%
|
13.30
|
13.30
|
12.30
|
12.30
|
12.30
|
9.90
|
42,760
|
|
|
6/24/2009
|
+0.60 / +4.88%
|
11.70
|
12.90
|
11.70
|
12.90
|
12.90
|
10.39
|
74,450
|
|
|
6/23/2009
|
-4.10 / -25.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.90
|
44,860
|
|
|
6/22/2009
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
43,340
|
|
|
6/19/2009
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.85
|
30,310
|
|
|
6/18/2009
|
-0.90 / -4.74%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
14.58
|
164,240
|
|
|
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
|
|
|