|
Closing price on 9/20/2007
|
|
| Open |
28.90 |
| High |
29.00 |
| Low |
28.80 |
| Volume |
23,070 |
| Split-adjusted Price |
23.19 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2007
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.80
|
28.80
|
28.80
|
23.19
|
23,070
|
|
|
9/19/2007
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.70
|
28.80
|
28.80
|
23.19
|
17,620
|
|
|
9/18/2007
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.70
|
23.11
|
22,670
|
|
|
9/17/2007
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.50
|
22.95
|
25,450
|
|
|
9/14/2007
|
+0.50 / +1.79%
|
28.10
|
28.80
|
28.10
|
28.50
|
28.50
|
22.95
|
13,180
|
|
|
9/13/2007
|
-0.50 / -1.75%
|
27.50
|
28.10
|
27.50
|
28.00
|
28.00
|
22.55
|
32,960
|
|
|
9/12/2007
|
-1.50 / -5.00%
|
29.00
|
30.00
|
28.50
|
28.50
|
28.50
|
22.95
|
17,490
|
|
|
9/11/2007
|
+0.90 / +3.09%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
24.16
|
68,160
|
|
|
9/10/2007
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
23.43
|
54,910
|
|
|
9/7/2007
|
+1.30 / +4.91%
|
26.80
|
27.80
|
26.60
|
27.80
|
27.80
|
22.39
|
78,650
|
|
|
9/6/2007
|
+0.50 / +1.92%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.50
|
21.34
|
18,860
|
|
|
9/5/2007
|
-0.20 / -0.76%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.00
|
20.94
|
25,120
|
|
|
9/4/2007
|
+0.40 / +1.55%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.20
|
21.10
|
5,210
|
|
|
8/31/2007
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.80
|
20.78
|
24,920
|
|
|
8/30/2007
|
-0.30 / -1.14%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.00
|
20.94
|
17,920
|
|
|
8/29/2007
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.30
|
21.18
|
3,300
|
|
|
8/28/2007
|
-0.80 / -2.97%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.10
|
21.02
|
4,030
|
|
|
8/27/2007
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.90
|
21.66
|
11,200
|
|
|
8/24/2007
|
+0.90 / +3.52%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.50
|
21.34
|
9,870
|
|
|
8/23/2007
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.60
|
20.61
|
1,900
|
|
|
8/22/2007
|
-1.10 / -4.15%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
20.45
|
3,110
|
|
|
8/21/2007
|
-2.30 / -7.99%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
21.34
|
10,010
|
|
|
8/17/2007
|
-0.40 / -1.37%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.80
|
23.19
|
9,260
|
|
|
8/16/2007
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.20
|
29.20
|
29.20
|
23.51
|
6,160
|
|
|
8/15/2007
|
-0.40 / -1.34%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
23.67
|
9,730
|
|
|
8/14/2007
|
+0.80 / +2.76%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.80
|
24.00
|
31,620
|
|
|
8/13/2007
|
-1.20 / -3.97%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
23.35
|
11,210
|
|
|
8/10/2007
|
-0.20 / -0.66%
|
30.10
|
30.50
|
30.10
|
30.20
|
30.20
|
24.32
|
10,370
|
|
|
8/9/2007
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
24.48
|
15,330
|
|
|
8/8/2007
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.50
|
24.56
|
5,140
|
|
|