|
Closing price on 8/5/2008
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
8,850 |
| Split-adjusted Price |
9.82 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.40
|
10.79
|
37,740
|
|
|
7/15/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.55
|
4,080
|
|
|
7/14/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.31
|
5,470
|
|
|
7/11/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.07
|
13,900
|
|
|
7/10/2008
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
9.82
|
34,480
|
|
|
7/9/2008
|
-0.30 / -2.42%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
9.74
|
25,930
|
|
|
7/8/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
570
|
|
|
7/7/2008
|
-0.30 / -2.31%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
10.23
|
14,050
|
|
|
7/4/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.47
|
8,930
|
|
|
7/3/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
10.23
|
17,480
|
|
|
7/2/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
9.99
|
26,620
|
|
|
7/1/2008
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
9.74
|
18,640
|
|
|
6/30/2008
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
9.50
|
7,840
|
|
|
6/27/2008
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
9.26
|
9,070
|
|
|
6/26/2008
|
-0.30 / -2.61%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
9.02
|
15,470
|
|
|
6/25/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.26
|
8,370
|
|
|