|
Closing price on 1/17/2020
|
|
| Open |
90.00 |
| High |
90.90 |
| Low |
89.70 |
| Volume |
738,240 |
| Split-adjusted Price |
59.61 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.80 / +0.89%
|
90.00
|
90.90
|
89.70
|
90.70
|
90.27
|
59.61
|
738,240
|
|
|
1/16/2020
|
-0.10 / -0.11%
|
90.30
|
90.60
|
89.60
|
89.90
|
90.09
|
59.08
|
629,290
|
|
|
1/15/2020
|
+1.10 / +1.24%
|
88.60
|
90.60
|
88.50
|
90.00
|
89.93
|
59.15
|
1,175,740
|
|
|
1/14/2020
|
-0.10 / -0.11%
|
88.90
|
89.00
|
88.40
|
88.90
|
88.72
|
58.42
|
485,560
|
|
|
1/13/2020
|
+0.50 / +0.56%
|
88.40
|
89.40
|
88.10
|
89.00
|
88.80
|
58.49
|
891,363
|
|
|
1/10/2020
|
+2.30 / +2.67%
|
86.50
|
88.70
|
86.50
|
88.50
|
88.00
|
58.16
|
1,665,860
|
|
|
1/9/2020
|
+1.10 / +1.29%
|
86.10
|
87.10
|
85.60
|
86.20
|
86.44
|
56.65
|
1,442,930
|
|
|
1/8/2020
|
-1.80 / -2.07%
|
87.00
|
87.10
|
84.10
|
85.10
|
85.55
|
55.93
|
1,088,880
|
|
|
1/7/2020
|
+1.10 / +1.28%
|
86.00
|
87.00
|
85.00
|
86.90
|
86.09
|
57.11
|
905,173
|
|
|
1/6/2020
|
-1.00 / -1.15%
|
86.70
|
87.80
|
85.80
|
85.80
|
87.03
|
56.39
|
768,370
|
|
|
1/3/2020
|
-0.60 / -0.69%
|
87.90
|
88.20
|
86.10
|
86.80
|
87.34
|
57.04
|
659,870
|
|
|
1/2/2020
|
+1.40 / +1.63%
|
86.50
|
87.60
|
86.00
|
87.40
|
86.91
|
57.44
|
651,790
|
|
|
12/31/2019
|
-0.50 / -0.58%
|
86.30
|
86.90
|
85.60
|
86.00
|
86.22
|
56.52
|
374,050
|
|
|
12/30/2019
|
0.00 / 0.00%
|
87.00
|
87.90
|
86.50
|
86.50
|
87.11
|
56.85
|
741,960
|
|
|
12/27/2019
|
+0.90 / +1.05%
|
85.60
|
86.50
|
85.00
|
86.50
|
85.79
|
56.85
|
674,570
|
|
|
12/26/2019
|
+0.10 / +0.12%
|
85.50
|
86.70
|
85.00
|
85.60
|
86.11
|
56.25
|
1,160,250
|
|
|
12/25/2019
|
+1.00 / +1.18%
|
84.70
|
85.80
|
84.30
|
85.50
|
85.29
|
56.19
|
722,330
|
|
|
12/24/2019
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.10
|
84.50
|
84.43
|
55.53
|
407,580
|
|
|
12/23/2019
|
+1.90 / +2.29%
|
82.70
|
84.90
|
82.70
|
84.70
|
84.23
|
55.66
|
1,001,500
|
|
|
12/20/2019
|
+1.30 / +1.60%
|
81.90
|
82.80
|
81.60
|
82.80
|
82.24
|
54.41
|
201,140
|
|
|
12/19/2019
|
+0.60 / +0.74%
|
81.00
|
81.80
|
80.90
|
81.50
|
81.30
|
53.56
|
257,790
|
|
|
12/18/2019
|
-1.30 / -1.58%
|
82.00
|
82.70
|
80.80
|
80.90
|
81.64
|
53.16
|
337,680
|
|
|
12/17/2019
|
-1.40 / -1.67%
|
83.80
|
83.80
|
82.00
|
82.20
|
82.80
|
54.02
|
378,200
|
|
|
12/16/2019
|
+0.10 / +0.12%
|
83.30
|
83.70
|
82.50
|
83.60
|
82.83
|
54.94
|
304,590
|
|
|
12/13/2019
|
-0.50 / -0.60%
|
84.00
|
84.20
|
82.90
|
83.50
|
83.53
|
54.87
|
349,100
|
|
|
12/12/2019
|
-0.10 / -0.12%
|
84.10
|
84.50
|
83.80
|
84.00
|
84.11
|
55.20
|
220,780
|
|
|
12/11/2019
|
+1.30 / +1.57%
|
83.00
|
84.40
|
82.60
|
84.10
|
83.69
|
55.27
|
932,158
|
|
|
12/10/2019
|
+0.60 / +0.73%
|
82.20
|
83.10
|
81.90
|
82.80
|
82.65
|
54.41
|
349,410
|
|
|
12/9/2019
|
0.00 / 0.00%
|
82.20
|
82.70
|
81.80
|
82.20
|
82.32
|
54.02
|
229,770
|
|
|
12/6/2019
|
+0.20 / +0.24%
|
82.00
|
82.30
|
81.60
|
82.20
|
81.89
|
54.02
|
168,870
|
|
|