|
|
Closing price on 2/21/2020
|
|
| Open |
85.20 |
| High |
85.50 |
| Low |
83.50 |
| Volume |
682,030 |
| Split-adjusted Price |
83.80 |
There is no data on 2/24/2020. Display data on 2/21/2020 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-1.50 / -1.76%
|
85.20
|
85.50
|
83.50
|
83.80
|
84.42
|
83.80
|
682,030
|
|
|
2/20/2020
|
-0.20 / -0.23%
|
86.40
|
86.40
|
84.70
|
85.30
|
85.43
|
85.30
|
439,930
|
|
|
2/19/2020
|
+1.80 / +2.15%
|
83.70
|
85.50
|
83.70
|
85.50
|
84.79
|
85.50
|
692,450
|
|
|
2/18/2020
|
+1.30 / +1.58%
|
82.60
|
84.30
|
82.40
|
83.70
|
83.61
|
83.70
|
659,890
|
|
|
2/17/2020
|
-0.30 / -0.36%
|
82.50
|
83.00
|
82.20
|
82.40
|
82.48
|
82.40
|
343,220
|
|
|
2/14/2020
|
+0.20 / +0.24%
|
82.50
|
82.80
|
82.20
|
82.70
|
82.52
|
82.70
|
297,190
|
|
|
2/13/2020
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.90
|
82.50
|
82.34
|
82.50
|
384,700
|
|
|
2/12/2020
|
+1.00 / +1.23%
|
82.20
|
83.90
|
81.70
|
82.50
|
82.74
|
82.50
|
622,610
|
|
|
2/11/2020
|
0.00 / 0.00%
|
82.00
|
82.20
|
81.50
|
81.50
|
81.81
|
81.50
|
405,250
|
|
|
2/10/2020
|
-1.10 / -1.33%
|
82.00
|
82.40
|
81.00
|
81.50
|
81.67
|
81.50
|
590,920
|
|
|
2/7/2020
|
-1.30 / -1.55%
|
84.00
|
84.00
|
82.30
|
82.60
|
83.01
|
82.60
|
953,340
|
|
|
2/6/2020
|
+1.20 / +1.45%
|
82.70
|
84.00
|
82.60
|
83.90
|
83.53
|
83.90
|
886,840
|
|
|
2/5/2020
|
-1.30 / -1.55%
|
84.30
|
84.90
|
82.60
|
82.70
|
83.36
|
82.70
|
648,860
|
|
|
2/4/2020
|
+1.20 / +1.45%
|
83.00
|
84.40
|
82.50
|
84.00
|
83.32
|
84.00
|
812,530
|
|
|
2/3/2020
|
-1.50 / -1.78%
|
80.00
|
84.00
|
79.60
|
82.80
|
81.04
|
82.80
|
1,453,110
|
|
|
1/31/2020
|
-3.40 / -3.88%
|
87.00
|
88.30
|
84.00
|
84.30
|
85.63
|
84.30
|
2,337,700
|
|
|
1/30/2020
|
-3.60 / -3.94%
|
90.60
|
90.80
|
85.20
|
87.70
|
89.03
|
87.70
|
1,298,290
|
|
|
1/22/2020
|
+0.30 / +0.33%
|
91.00
|
91.90
|
90.40
|
91.30
|
91.05
|
91.30
|
796,390
|
|
|
1/21/2020
|
-1.00 / -1.09%
|
92.40
|
92.50
|
91.00
|
91.00
|
91.53
|
91.00
|
722,420
|
|
|
1/20/2020
|
+1.30 / +1.43%
|
91.00
|
92.40
|
91.00
|
92.00
|
91.69
|
92.00
|
818,960
|
|
|
1/17/2020
|
+0.80 / +0.89%
|
90.00
|
90.90
|
89.70
|
90.70
|
90.27
|
90.70
|
738,240
|
|
|
1/16/2020
|
-0.10 / -0.11%
|
90.30
|
90.60
|
89.60
|
89.90
|
90.09
|
89.90
|
629,290
|
|
|
1/15/2020
|
+1.10 / +1.24%
|
88.60
|
90.60
|
88.50
|
90.00
|
89.93
|
90.00
|
1,175,740
|
|
|
1/14/2020
|
-0.10 / -0.11%
|
88.90
|
89.00
|
88.40
|
88.90
|
88.72
|
88.90
|
485,560
|
|
|
1/13/2020
|
+0.50 / +0.56%
|
88.40
|
89.40
|
88.10
|
89.00
|
88.80
|
89.00
|
891,363
|
|
|
1/10/2020
|
+2.30 / +2.67%
|
86.50
|
88.70
|
86.50
|
88.50
|
88.00
|
88.50
|
1,665,860
|
|
|
1/9/2020
|
+1.10 / +1.29%
|
86.10
|
87.10
|
85.60
|
86.20
|
86.44
|
86.20
|
1,442,930
|
|
|
1/8/2020
|
-1.80 / -2.07%
|
87.00
|
87.10
|
84.10
|
85.10
|
85.55
|
85.10
|
1,088,880
|
|
|
1/7/2020
|
+1.10 / +1.28%
|
86.00
|
87.00
|
85.00
|
86.90
|
86.09
|
86.90
|
905,173
|
|
|
1/6/2020
|
-1.00 / -1.15%
|
86.70
|
87.80
|
85.80
|
85.80
|
87.03
|
85.80
|
768,370
|
|
|
|
|
|