|
Closing price on 9/26/2012
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
4,790 |
| Split-adjusted Price |
2.98 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.98
|
4,790
|
|
|
9/25/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.90
|
20
|
|
|
9/24/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
200
|
|
|
9/21/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
1,650
|
|
|
9/20/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
790
|
|
|
9/19/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
3,300
|
|
|
9/18/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.14
|
10
|
|
|
9/17/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
50
|
|
|
9/14/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.14
|
20
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.06
|
2,200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
0
|
|
|
9/11/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.06
|
410
|
|
|
9/10/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.98
|
9,370
|
|
|
9/7/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.06
|
8,070
|
|
|
9/6/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.22
|
20
|
|
|
9/5/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.14
|
1,040
|
|
|
9/4/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.22
|
1,200
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.30
|
6,010
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.30
|
19,010
|
|
|
8/29/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.30
|
16,000
|
|
|
8/28/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.46
|
1,150
|
|
|
8/27/2012
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
3.38
|
3,860
|
|
|
8/24/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.54
|
110
|
|
|
8/23/2012
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
3.46
|
3,170
|
|
|
8/22/2012
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.38
|
140
|
|
|
8/21/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.54
|
1,380
|
|
|
8/20/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
3.54
|
29,500
|
|
|
8/17/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.40
|
3.54
|
3,550
|
|
|
8/16/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.38
|
11,660
|
|
|
8/15/2012
|
-0.20 / -4.65%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.10
|
3.30
|
30,700
|
|
|