|
Closing price on 1/14/2014
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
29.10 |
| Volume |
20,040 |
| Split-adjusted Price |
6.34 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
-0.50 / -1.69%
|
29.60
|
29.70
|
29.10
|
29.10
|
29.10
|
6.34
|
20,040
|
|
|
1/13/2014
|
-0.30 / -1.00%
|
29.10
|
29.80
|
29.00
|
29.60
|
29.60
|
6.45
|
4,710
|
|
|
1/10/2014
|
+0.40 / +1.36%
|
29.80
|
30.00
|
29.00
|
29.90
|
29.90
|
6.51
|
7,660
|
|
|
1/9/2014
|
+0.30 / +1.03%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.50
|
6.43
|
25,986
|
|
|
1/8/2014
|
+0.20 / +0.69%
|
29.00
|
29.70
|
29.00
|
29.20
|
29.20
|
6.36
|
386,040
|
|
|
1/7/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
6.32
|
7,010
|
|
|
1/6/2014
|
-1.40 / -4.61%
|
29.10
|
30.30
|
29.00
|
29.00
|
29.00
|
6.32
|
16,720
|
|
|
1/3/2014
|
0.00 / 0.00%
|
30.20
|
30.40
|
29.90
|
30.40
|
30.40
|
6.40
|
4,280
|
|
|
1/2/2014
|
-0.20 / -0.65%
|
30.10
|
30.40
|
29.60
|
30.40
|
30.40
|
6.40
|
5,980
|
|
|
12/31/2013
|
+0.60 / +2.00%
|
29.20
|
30.60
|
29.20
|
30.60
|
30.60
|
6.45
|
11,640
|
|
|
12/30/2013
|
-0.60 / -1.96%
|
31.00
|
31.60
|
29.50
|
30.00
|
30.00
|
6.32
|
8,500
|
|
|
12/27/2013
|
0.00 / 0.00%
|
29.10
|
30.90
|
29.00
|
30.60
|
30.60
|
6.45
|
10,110
|
|
|
12/26/2013
|
-1.10 / -3.47%
|
32.00
|
32.00
|
30.60
|
30.60
|
30.60
|
6.45
|
258,580
|
|
|
12/25/2013
|
-0.30 / -0.94%
|
30.10
|
31.90
|
30.00
|
31.70
|
31.70
|
6.68
|
475,160
|
|
|
12/24/2013
|
+1.40 / +4.58%
|
32.60
|
32.60
|
31.00
|
32.00
|
32.00
|
6.74
|
798,620
|
|
|
12/23/2013
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.45
|
590,060
|
|
|
12/20/2013
|
0.00 / 0.00%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.60
|
6.03
|
32,620
|
|
|
12/19/2013
|
+0.10 / +0.35%
|
28.10
|
28.60
|
28.10
|
28.60
|
28.60
|
6.03
|
40,740
|
|
|
12/18/2013
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.00
|
32,700
|
|
|
12/17/2013
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.70
|
28.30
|
28.30
|
5.96
|
16,190
|
|
|
12/16/2013
|
-0.20 / -0.70%
|
28.00
|
28.60
|
28.00
|
28.30
|
28.30
|
5.96
|
40,710
|
|
|
12/13/2013
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.50
|
6.00
|
8,560
|
|
|
12/12/2013
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.07
|
1,020
|
|
|
12/11/2013
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.30
|
28.80
|
28.80
|
6.07
|
20,230
|
|
|
12/10/2013
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.50
|
28.50
|
28.50
|
6.00
|
3,070
|
|
|
12/9/2013
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.00
|
28.80
|
28.80
|
6.07
|
17,000
|
|
|
12/6/2013
|
-0.90 / -3.03%
|
29.70
|
30.00
|
28.80
|
28.80
|
28.80
|
6.07
|
3,770
|
|
|
12/5/2013
|
+1.90 / +6.83%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.70
|
6.26
|
73,220
|
|
|
12/4/2013
|
+0.40 / +1.46%
|
27.50
|
27.80
|
27.30
|
27.80
|
27.80
|
5.86
|
89,830
|
|
|
12/3/2013
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
5.77
|
225,190
|
|
|