|
Closing price on 8/31/2009
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
245,160 |
| Split-adjusted Price |
9.74 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.10
|
12.10
|
9.74
|
245,160
|
|
|
8/28/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
9.66
|
299,610
|
|
|
8/27/2009
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
9.42
|
133,170
|
|
|
8/26/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
9.66
|
333,940
|
|
|
8/25/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
9.66
|
335,000
|
|
|
8/24/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
154,540
|
|
|
8/21/2009
|
-0.30 / -2.65%
|
11.50
|
11.60
|
10.80
|
11.00
|
11.00
|
8.86
|
600,470
|
|
|
8/20/2009
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
9.10
|
72,470
|
|
|
8/19/2009
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
9.26
|
142,420
|
|
|
8/18/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
9.10
|
54,120
|
|
|
8/17/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
9.10
|
103,930
|
|
|
8/14/2009
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
9.10
|
38,530
|
|
|
8/13/2009
|
+0.30 / +2.68%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
9.26
|
188,700
|
|
|
8/12/2009
|
-0.40 / -3.45%
|
11.60
|
11.90
|
11.10
|
11.20
|
11.20
|
9.02
|
304,620
|
|
|
8/11/2009
|
-0.30 / -2.52%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
9.34
|
188,030
|
|
|
8/10/2009
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
9.58
|
41,600
|
|
|
8/7/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
10.90
|
11.90
|
11.90
|
9.58
|
167,200
|
|
|
8/6/2009
|
-0.30 / -2.56%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
9.18
|
147,230
|
|
|
8/5/2009
|
+0.50 / +4.46%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
9.42
|
55,000
|
|
|
8/4/2009
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
9.02
|
23,010
|
|
|
8/3/2009
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
9.18
|
2,010
|
|
|
7/31/2009
|
+0.20 / +1.82%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
9.02
|
17,590
|
|
|
7/30/2009
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
8.86
|
22,150
|
|
|
7/29/2009
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
8.86
|
8,310
|
|
|
7/28/2009
|
-0.50 / -4.20%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.40
|
9.18
|
9,840
|
|
|
7/27/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.90
|
9.58
|
132,290
|
|
|
7/24/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.18
|
29,100
|
|
|
7/23/2009
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
8.78
|
30,110
|
|
|
7/22/2009
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.37
|
16,410
|
|
|
7/21/2009
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.50
|
8.46
|
19,880
|
|
|