|
Closing price on 8/29/2007
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
26.00 |
| Volume |
3,300 |
| Split-adjusted Price |
21.18 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2007
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
21.18
|
3,300
|
|
|
8/28/2007
|
-0.80 / -2.97%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.10
|
21.02
|
4,030
|
|
|
8/27/2007
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.90
|
21.66
|
11,200
|
|
|
8/24/2007
|
+0.90 / +3.52%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.50
|
21.34
|
9,870
|
|
|
8/23/2007
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.60
|
20.61
|
1,900
|
|
|
8/22/2007
|
-1.10 / -4.15%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
20.45
|
3,110
|
|
|
8/21/2007
|
-2.30 / -7.99%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
21.34
|
10,010
|
|
|
8/17/2007
|
-0.40 / -1.37%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.80
|
23.19
|
9,260
|
|
|
8/16/2007
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.20
|
29.20
|
29.20
|
23.51
|
6,160
|
|
|
8/15/2007
|
-0.40 / -1.34%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
23.67
|
9,730
|
|
|
8/14/2007
|
+0.80 / +2.76%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.80
|
24.00
|
31,620
|
|
|
8/13/2007
|
-1.20 / -3.97%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
23.35
|
11,210
|
|
|
8/10/2007
|
-0.20 / -0.66%
|
30.10
|
30.50
|
30.10
|
30.20
|
30.20
|
24.32
|
10,370
|
|
|
8/9/2007
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
24.48
|
15,330
|
|
|
8/8/2007
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.50
|
24.56
|
5,140
|
|
|
8/7/2007
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
24.48
|
21,610
|
|
|
8/6/2007
|
-0.80 / -2.58%
|
30.10
|
30.50
|
30.10
|
30.20
|
30.20
|
24.32
|
4,500
|
|
|
8/3/2007
|
+1.10 / +3.68%
|
30.50
|
31.00
|
30.20
|
31.00
|
31.00
|
24.96
|
16,000
|
|
|
8/2/2007
|
-0.70 / -2.29%
|
30.90
|
30.90
|
29.90
|
29.90
|
29.90
|
24.08
|
14,170
|
|
|
8/1/2007
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.40
|
30.60
|
30.60
|
24.64
|
13,350
|
|
|
7/31/2007
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.50
|
24.56
|
14,540
|
|
|
7/30/2007
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
24.56
|
21,740
|
|
|
7/27/2007
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.70
|
31.00
|
31.00
|
24.96
|
7,450
|
|
|
7/26/2007
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.70
|
24.72
|
7,070
|
|
|
7/25/2007
|
-0.80 / -2.54%
|
31.50
|
32.00
|
30.70
|
30.70
|
30.70
|
24.72
|
20,040
|
|
|
7/24/2007
|
-1.00 / -3.08%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.50
|
25.37
|
20,330
|
|
|
7/23/2007
|
+0.40 / +1.25%
|
32.50
|
33.70
|
32.50
|
32.50
|
32.50
|
26.17
|
60,610
|
|
|
7/20/2007
|
+0.60 / +1.90%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
25.85
|
41,860
|
|
|
7/19/2007
|
+0.90 / +2.94%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.50
|
25.37
|
23,180
|
|
|
7/18/2007
|
+0.10 / +0.33%
|
30.60
|
31.80
|
30.60
|
30.60
|
30.60
|
24.64
|
6,440
|
|
|