|
Closing price on 8/27/2008
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
40,030 |
| Split-adjusted Price |
11.52 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
11.52
|
40,030
|
|
|
8/26/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
27,350
|
|
|
8/25/2008
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
10.55
|
17,160
|
|
|
8/22/2008
|
+0.20 / +1.63%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.50
|
10.07
|
21,450
|
|
|
8/21/2008
|
+0.40 / +3.36%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.30
|
9.90
|
17,050
|
|
|
8/20/2008
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
9.58
|
12,960
|
|
|
8/19/2008
|
-0.50 / -3.85%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
10.07
|
19,560
|
|
|
8/18/2008
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
10.47
|
20,960
|
|
|
8/15/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
16,560
|
|
|
8/14/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
9.74
|
8,140
|
|
|
8/13/2008
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.80
|
9.50
|
15,080
|
|
|
8/12/2008
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
9.50
|
21,350
|
|
|
8/11/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
2,070
|
|
|
8/8/2008
|
-0.30 / -2.48%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
9.50
|
11,440
|
|
|
8/7/2008
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
9.74
|
17,120
|
|
|
8/6/2008
|
+0.20 / +1.64%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
9.99
|
13,450
|
|
|
8/5/2008
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
9.82
|
8,850
|
|
|
8/4/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.82
|
28,070
|
|
|
8/1/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
9.58
|
13,810
|
|
|
7/31/2008
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
9.34
|
11,360
|
|
|
7/30/2008
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
9.10
|
13,460
|
|
|
7/29/2008
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
9.34
|
11,460
|
|
|
7/28/2008
|
-0.30 / -2.54%
|
11.50
|
12.10
|
11.50
|
11.50
|
11.50
|
9.26
|
13,240
|
|
|
7/25/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.50
|
1,300
|
|
|
7/24/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
3,930
|
|
|
7/23/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
150
|
|
|
7/22/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.23
|
10
|
|
|
7/21/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
4,100
|
|
|
7/18/2008
|
-0.40 / -2.90%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
10.79
|
1,540
|
|
|
7/17/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.80
|
11.11
|
26,710
|
|
|