|
Closing price on 8/18/2010
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
26,730 |
| Split-adjusted Price |
9.42 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.50 / -4.10%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
9.42
|
26,730
|
|
|
8/17/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.70
|
12.20
|
12.20
|
9.82
|
19,360
|
|
|
8/16/2010
|
+0.50 / +4.24%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.30
|
9.90
|
46,060
|
|
|
8/13/2010
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.80
|
9.50
|
52,090
|
|
|
8/12/2010
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
9.18
|
51,180
|
|
|
8/11/2010
|
+0.10 / +0.84%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
9.66
|
53,170
|
|
|
8/10/2010
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
9.58
|
180,050
|
|
|
8/9/2010
|
-0.60 / -4.58%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
10.07
|
75,590
|
|
|
8/6/2010
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.50
|
13.10
|
13.10
|
10.55
|
97,510
|
|
|
8/5/2010
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
10.31
|
31,890
|
|
|
8/4/2010
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
10.23
|
64,850
|
|
|
8/3/2010
|
-0.50 / -3.76%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
10.31
|
54,190
|
|
|
8/2/2010
|
+0.20 / +1.53%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
10.71
|
195,220
|
|
|
7/30/2010
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.10
|
10.55
|
168,990
|
|
|
7/29/2010
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
10.31
|
67,460
|
|
|
7/28/2010
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
10.15
|
93,500
|
|
|
7/27/2010
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
10.23
|
51,460
|
|
|
7/26/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
10.47
|
44,510
|
|
|
7/23/2010
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
10.47
|
34,550
|
|
|
7/22/2010
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
10.39
|
66,690
|
|
|
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
|
|
|