|
Closing price on 9/24/2009
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
63,070 |
| Split-adjusted Price |
9.66 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
9.66
|
63,070
|
|
|
9/23/2009
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
9.66
|
245,160
|
|
|
9/22/2009
|
-0.20 / -1.65%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.90
|
9.58
|
289,740
|
|
|
9/21/2009
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
9.74
|
144,290
|
|
|
9/18/2009
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
9.99
|
122,630
|
|
|
9/17/2009
|
-0.20 / -1.57%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
10.07
|
266,130
|
|
|
9/16/2009
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
10.23
|
185,380
|
|
|
9/15/2009
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
9.74
|
347,110
|
|
|
9/14/2009
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
9.90
|
189,990
|
|
|
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
|
|
|