|
Closing price on 9/5/2005
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
4,720 |
| Split-adjusted Price |
12.56 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2005
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
12.56
|
4,720
|
|
|
9/1/2005
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
12.80
|
10,500
|
|
|
8/31/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
3,340
|
|
|
8/30/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
6,700
|
|
|
8/29/2005
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
11,880
|
|
|
8/26/2005
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
500
|
|
|
8/25/2005
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
12.96
|
1,160
|
|
|
8/24/2005
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.88
|
570
|
|
|
8/23/2005
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
13.05
|
11,120
|
|
|
8/22/2005
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
13.13
|
3,030
|
|
|
8/19/2005
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
12.96
|
2,300
|
|
|
8/18/2005
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.88
|
5,700
|
|
|
8/17/2005
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
13.05
|
10,630
|
|
|
8/16/2005
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
14,960
|
|
|
8/15/2005
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
13.45
|
8,450
|
|
|
8/12/2005
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
13.69
|
2,300
|
|
|
8/11/2005
|
+0.30 / +1.79%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
13.77
|
10,810
|
|
|
8/10/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
13.53
|
2,890
|
|
|
8/9/2005
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.53
|
2,700
|
|
|
8/8/2005
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
13.61
|
2,920
|
|
|
8/5/2005
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
13.69
|
17,010
|
|
|
8/4/2005
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
13.93
|
4,590
|
|
|
8/3/2005
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
13.61
|
9,660
|
|
|
8/2/2005
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.37
|
1,350
|
|
|
8/1/2005
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
13.37
|
1,890
|
|
|
7/29/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.21
|
1,200
|
|
|
7/28/2005
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
13.21
|
9,610
|
|
|
7/27/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.53
|
1,000
|
|
|
7/26/2005
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
13.53
|
1,740
|
|
|
7/25/2005
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
13.69
|
11,840
|
|
|