|
Closing price on 9/11/2009
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
229,470 |
| Split-adjusted Price |
10.07 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2009
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.50
|
10.07
|
229,470
|
|
|
9/10/2009
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
10.07
|
305,940
|
|
|
9/9/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
9.90
|
324,590
|
|
|
9/8/2009
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
9.90
|
190,210
|
|
|
9/7/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
10.07
|
198,050
|
|
|
9/4/2009
|
-0.40 / -3.01%
|
13.90
|
13.90
|
12.90
|
12.90
|
12.90
|
10.39
|
453,980
|
|
|
9/3/2009
|
+0.60 / +4.72%
|
13.10
|
13.30
|
12.80
|
13.30
|
13.30
|
10.71
|
457,940
|
|
|
9/1/2009
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
10.23
|
710,720
|
|
|
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
|
|
|