PNC: Historical Prices for P N C FIN SVCS GR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.78	55.03	54.37	54.84	3,304,100	54.84
19-Nov-09	55.52	55.96	54.93	55.24	3,773,700	55.24
18-Nov-09	55.26	56.74	54.84	55.96	2,946,200	55.96
17-Nov-09	54.95	55.61	54.51	55.29	2,640,200	55.29
16-Nov-09	54.27	56.03	54.27	55.14	3,647,000	55.14
13-Nov-09	54.57	54.82	53.63	53.82	3,519,000	53.82
12-Nov-09	54.60	55.27	54.14	54.34	3,082,700	54.34
11-Nov-09	54.28	55.40	54.20	54.70	2,990,800	54.70
10-Nov-09	53.81	54.32	52.87	53.85	2,853,400	53.85
9-Nov-09	54.18	54.35	53.15	54.19	4,075,100	54.19
6-Nov-09	51.68	53.86	51.48	53.47	5,051,200	53.47
5-Nov-09	51.22	52.67	50.77	52.62	3,459,800	52.62
4-Nov-09	52.44	52.77	50.66	50.77	5,096,700	50.77
3-Nov-09	50.43	52.19	50.17	51.97	6,533,400	51.97
2-Nov-09	49.96	52.09	49.17	50.91	6,678,000	50.91
30-Oct-09	51.82	52.04	48.83	48.94	7,143,800	48.94
29-Oct-09	50.19	52.46	49.80	52.29	5,462,000	52.29
28-Oct-09	50.50	50.92	49.37	49.60	5,868,200	49.60
27-Oct-09	50.77	51.53	50.14	50.71	7,512,300	50.71
26-Oct-09	52.76	52.99	50.43	50.71	7,704,400	50.71
23-Oct-09	51.21	53.36	50.55	52.41	11,013,800	52.41
22-Oct-09	47.82	52.26	47.56	50.65	22,882,400	50.65
21-Oct-09	44.82	46.46	44.55	44.96	6,710,500	44.96
20-Oct-09	44.60	45.03	44.16	44.87	3,063,100	44.87
19-Oct-09	44.71	45.20	44.13	44.65	3,591,000	44.65
16-Oct-09	44.85	45.19	44.44	44.71	4,841,300	44.71
15-Oct-09	46.60	46.60	45.61	45.80	5,445,700	45.80
14-Oct-09	45.49	46.87	44.79	46.77	7,409,200	46.77
13-Oct-09	44.45	44.94	43.52	44.53	5,975,700	44.53
12-Oct-09	45.28	45.36	44.40	44.62	3,172,400	44.62
9-Oct-09	44.13	45.00	44.11	44.70	3,928,800	44.70
8-Oct-09	45.02	45.71	43.37	44.29	11,995,400	44.29
8-Oct-09	$ 0.10 Dividend
7-Oct-09	45.60	46.38	45.15	45.73	5,666,500	45.63
6-Oct-09	46.58	47.04	45.44	45.73	5,751,300	45.63
5-Oct-09	44.90	46.68	44.45	46.24	5,136,500	46.14
2-Oct-09	45.04	45.96	44.02	44.34	8,731,800	44.24
1-Oct-09	48.43	48.57	46.29	46.33	6,968,100	46.23
30-Sep-09	48.17	48.78	47.10	48.59	7,473,500	48.48
29-Sep-09	47.09	48.55	46.66	47.99	6,969,400	47.89
28-Sep-09	45.74	46.63	45.46	46.55	3,648,500	46.45
25-Sep-09	44.76	45.87	44.29	45.29	4,297,200	45.19
24-Sep-09	46.10	46.88	44.40	44.87	4,989,200	44.77
23-Sep-09	46.29	47.44	45.95	45.98	3,638,000	45.88
22-Sep-09	47.02	47.62	46.69	46.86	5,111,900	46.76
21-Sep-09	45.48	46.55	45.00	46.34	4,888,100	46.24
18-Sep-09	45.93	46.09	45.02	45.98	5,168,600	45.88
17-Sep-09	46.70	46.92	44.63	45.65	5,832,100	45.55
16-Sep-09	45.29	47.22	44.98	46.92	7,322,200	46.82
15-Sep-09	43.06	45.86	43.00	45.19	10,133,700	45.09
14-Sep-09	41.68	42.75	41.43	42.70	3,636,900	42.61
11-Sep-09	41.44	42.95	41.18	42.23	5,342,700	42.14
10-Sep-09	41.08	41.41	40.68	41.28	4,149,500	41.19
9-Sep-09	40.16	41.46	40.12	41.25	4,097,400	41.16
8-Sep-09	41.02	41.28	40.04	40.21	4,313,300	40.12
4-Sep-09	39.89	40.73	39.69	40.46	3,120,600	40.37
3-Sep-09	40.00	40.61	39.44	39.98	4,192,200	39.89
2-Sep-09	40.24	41.11	39.47	39.47	5,172,600	39.38
1-Sep-09	42.29	43.05	40.20	40.42	5,995,500	40.33
31-Aug-09	42.10	42.85	41.74	42.59	3,547,000	42.50
28-Aug-09	42.50	43.39	42.30	42.86	4,833,100	42.77
27-Aug-09	41.80	42.50	41.14	42.23	3,219,400	42.14
26-Aug-09	41.85	42.50	41.34	42.03	3,758,300	41.94
25-Aug-09	41.27	42.36	41.26	42.02	7,238,600	41.93
24-Aug-09	42.42	43.10	40.78	41.11	7,874,000	41.02
21-Aug-09	42.01	43.00	41.38	42.86	5,193,500	42.77
20-Aug-09	40.02	41.84	40.02	41.71	4,687,500	41.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions