|
Closing price on 8/7/2009
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.90 |
| Volume |
167,200 |
| Split-adjusted Price |
9.58 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2009
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
8.46
|
24,070
|
|
|
7/17/2009
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.00
|
11.00
|
8.86
|
24,950
|
|
|
7/16/2009
|
-0.50 / -4.35%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
8.86
|
38,370
|
|
|
7/15/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
9.26
|
60,640
|
|
|
7/14/2009
|
+0.10 / +0.88%
|
11.10
|
11.50
|
10.90
|
11.50
|
11.50
|
9.26
|
14,500
|
|
|
7/13/2009
|
-0.50 / -4.20%
|
11.40
|
12.20
|
11.40
|
11.40
|
11.40
|
9.18
|
35,810
|
|
|
7/10/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
9.58
|
16,330
|
|
|
7/9/2009
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
9.66
|
94,990
|
|
|
7/8/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.42
|
53,180
|
|
|
7/7/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
9.02
|
52,970
|
|
|
7/6/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
5,950
|
|
|
7/3/2009
|
+0.40 / +4.08%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
8.21
|
26,000
|
|
|
7/2/2009
|
-0.40 / -3.92%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
7.89
|
45,080
|
|
|
7/1/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.21
|
29,960
|
|
|
6/30/2009
|
-0.50 / -4.46%
|
10.80
|
11.30
|
10.70
|
10.70
|
10.70
|
8.62
|
25,560
|
|
|
6/29/2009
|
-0.50 / -4.27%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
9.02
|
45,160
|
|
|