|
Closing price on 9/16/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
7,720 |
| Split-adjusted Price |
10.71 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.71
|
7,720
|
|
|
9/15/2008
|
+0.20 / +1.45%
|
13.20
|
14.40
|
13.20
|
14.00
|
14.00
|
11.27
|
12,500
|
|
|
9/12/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.11
|
3,250
|
|
|
9/11/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
19,860
|
|
|
9/10/2008
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
12.24
|
17,140
|
|
|
9/9/2008
|
-0.80 / -4.76%
|
16.80
|
17.20
|
16.00
|
16.00
|
16.00
|
12.88
|
38,560
|
|
|
9/8/2008
|
+0.70 / +4.35%
|
16.90
|
16.90
|
15.30
|
16.80
|
16.80
|
13.53
|
41,980
|
|
|
9/5/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.96
|
24,060
|
|
|
9/4/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.40
|
13,660
|
|
|
9/3/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.84
|
10,850
|
|
|
8/29/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.00
|
14.00
|
14.00
|
11.27
|
11,110
|
|
|
8/28/2008
|
-0.70 / -4.90%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
10.95
|
15,980
|
|
|
8/27/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
11.52
|
40,030
|
|
|
8/26/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.03
|
27,350
|
|
|
8/25/2008
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
10.55
|
17,160
|
|
|
8/22/2008
|
+0.20 / +1.63%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.50
|
10.07
|
21,450
|
|
|
8/21/2008
|
+0.40 / +3.36%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.30
|
9.90
|
17,050
|
|
|
8/20/2008
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
9.58
|
12,960
|
|
|
8/19/2008
|
-0.50 / -3.85%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.50
|
10.07
|
19,560
|
|
|
8/18/2008
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
10.47
|
20,960
|
|
|
8/15/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.99
|
16,560
|
|
|
8/14/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
9.74
|
8,140
|
|
|
8/13/2008
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.80
|
9.50
|
15,080
|
|
|
8/12/2008
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
9.50
|
21,350
|
|
|
8/11/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.74
|
2,070
|
|
|
8/8/2008
|
-0.30 / -2.48%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
9.50
|
11,440
|
|
|
8/7/2008
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
9.74
|
17,120
|
|
|
8/6/2008
|
+0.20 / +1.64%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
9.99
|
13,450
|
|
|
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
|
|
|