|
Closing price on 9/29/2010
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
70,470 |
| Split-adjusted Price |
8.46 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.46
|
70,470
|
|
|
9/28/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
8.29
|
21,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.29
|
36,430
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
8.29
|
106,740
|
|
|
9/23/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
8.29
|
33,130
|
|
|
9/22/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
8.37
|
74,340
|
|
|
9/21/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
8.46
|
38,560
|
|
|
9/20/2010
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
8.46
|
88,200
|
|
|
9/17/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.46
|
51,330
|
|
|
9/16/2010
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
8.37
|
35,320
|
|
|
9/15/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
8.46
|
33,410
|
|
|
9/14/2010
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
8.62
|
48,570
|
|
|
9/13/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
8.46
|
18,120
|
|
|
9/10/2010
|
-0.50 / -4.55%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
8.46
|
117,180
|
|
|
9/9/2010
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
8.86
|
181,160
|
|
|
9/8/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
8.46
|
113,180
|
|
|
9/7/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
8.46
|
34,900
|
|
|
9/6/2010
|
+0.20 / +1.90%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.70
|
8.62
|
119,030
|
|
|
9/1/2010
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
8.46
|
67,080
|
|
|
8/31/2010
|
+0.10 / +0.93%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
8.78
|
58,390
|
|
|
8/30/2010
|
+0.40 / +3.85%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
8.70
|
66,700
|
|
|
8/27/2010
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.37
|
42,900
|
|
|
8/26/2010
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.90
|
10.40
|
10.40
|
8.37
|
107,120
|
|
|
8/25/2010
|
-0.50 / -4.59%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
8.37
|
23,160
|
|
|
8/24/2010
|
-0.50 / -4.39%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.90
|
8.78
|
30,590
|
|
|
8/23/2010
|
-0.40 / -3.39%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
9.18
|
10,160
|
|
|
8/20/2010
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
9.50
|
21,810
|
|
|
8/19/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
9.42
|
44,560
|
|
|
8/18/2010
|
-0.50 / -4.10%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
9.42
|
26,730
|
|
|
8/17/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.70
|
12.20
|
12.20
|
9.82
|
19,360
|
|
|