|
Closing price on 8/15/2005
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
8,450 |
| Split-adjusted Price |
13.45 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2005
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
13.45
|
8,450
|
|
|
8/12/2005
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
13.69
|
2,300
|
|
|
8/11/2005
|
+0.30 / +1.79%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
13.77
|
10,810
|
|
|
8/10/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
13.53
|
2,890
|
|
|
8/9/2005
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.53
|
2,700
|
|
|
8/8/2005
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
13.61
|
2,920
|
|
|
8/5/2005
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
13.69
|
17,010
|
|
|
8/4/2005
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
13.93
|
4,590
|
|
|
8/3/2005
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
13.61
|
9,660
|
|
|
8/2/2005
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
1,350
|
|
|
8/1/2005
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
13.37
|
1,890
|
|
|
7/29/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
1,200
|
|
|
7/28/2005
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
13.21
|
9,610
|
|
|
7/27/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.53
|
1,000
|
|
|
7/26/2005
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
13.53
|
1,740
|
|
|
7/25/2005
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
13.69
|
11,840
|
|
|
7/22/2005
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
13.21
|
43,130
|
|
|
7/21/2005
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
13.61
|
12,580
|
|
|
7/20/2005
|
-0.30 / -1.72%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
13.77
|
11,460
|
|
|
7/19/2005
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.01
|
11,750
|
|
|
7/18/2005
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.09
|
27,440
|
|
|
7/15/2005
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
14.09
|
31,870
|
|
|
7/14/2005
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
13.93
|
40,380
|
|
|
7/13/2005
|
+0.80 / +4.85%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
13.93
|
47,680
|
|
|
7/12/2005
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
13.29
|
20,190
|
|
|
7/11/2005
|
+16.00 / +0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
11,430
|
|
|