Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2019	-0.80 / -0.89%	90.50	90.50	89.20	89.20	89.60	28.67	126,480
1/17/2019	-1.70 / -1.85%	91.20	91.60	90.00	90.00	90.74	28.93	278,850
1/16/2019	-0.20 / -0.22%	92.40	92.40	91.40	91.70	91.69	29.48	92,390
1/15/2019	0.00 / 0.00%	91.10	92.00	91.10	91.90	91.66	29.54	94,060
1/14/2019	-0.60 / -0.65%	92.40	92.50	91.50	91.90	91.77	29.54	151,770
1/11/2019	+0.20 / +0.22%	92.50	92.60	91.90	92.50	92.39	29.73	237,830
1/10/2019	+0.80 / +0.87%	91.70	92.70	91.10	92.30	92.10	29.67	153,450
1/9/2019	+0.50 / +0.55%	91.70	91.70	90.50	91.50	91.29	29.41	166,090
1/8/2019	-0.40 / -0.44%	91.00	91.40	90.00	91.00	90.32	29.25	132,390
1/7/2019	+1.40 / +1.56%	91.50	92.00	90.60	91.40	91.60	29.38	214,970
1/4/2019	+1.00 / +1.12%	87.50	90.00	86.40	90.00	87.46	28.93	242,880
1/3/2019	-3.00 / -3.26%	92.00	92.70	88.80	89.00	90.10	28.61	398,110
1/2/2019	-1.20 / -1.29%	93.20	93.80	92.00	92.00	92.99	29.57	142,060
12/28/2018	-1.60 / -1.69%	94.70	94.70	93.20	93.20	93.98	29.96	206,530
12/27/2018	+1.30 / +1.39%	95.50	95.50	94.50	94.80	95.09	30.22	146,070
12/26/2018	-0.20 / -0.21%	93.70	94.50	93.40	93.50	93.86	29.80	173,060
12/25/2018	-1.50 / -1.58%	93.40	94.40	93.00	93.70	93.64	29.87	307,360
12/24/2018	+0.20 / +0.21%	95.00	96.10	95.00	95.20	95.48	30.34	114,300
12/21/2018	+0.90 / +0.96%	93.50	95.20	93.50	95.00	94.46	30.28	580,630
12/20/2018	-0.10 / -0.11%	94.20	95.50	93.90	94.10	94.54	29.99	244,990
12/19/2018	-1.60 / -1.67%	95.50	95.80	94.20	94.20	94.87	30.02	216,260
12/18/2018	-3.70 / -3.72%	96.00	97.50	94.50	95.80	95.97	30.53	3,393,170
12/17/2018	+1.40 / +1.43%	97.60	99.50	96.40	99.50	98.19	31.71	426,310
12/14/2018	-0.80 / -0.81%	99.10	99.80	97.90	98.10	98.74	31.27	316,090
12/13/2018	+0.90 / +0.92%	98.50	99.50	98.40	98.90	98.96	31.52	305,910
12/12/2018	+1.00 / +1.03%	97.00	98.10	96.90	98.00	97.75	31.24	216,070
12/11/2018	+0.20 / +0.21%	96.80	97.30	96.50	97.00	96.89	30.92	211,990
12/10/2018	-1.20 / -1.22%	97.00	98.00	96.80	96.80	97.23	30.85	206,070
12/7/2018	+2.00 / +2.08%	95.50	98.50	95.50	98.00	97.66	31.24	533,170
12/6/2018	+0.60 / +0.63%	95.40	96.30	94.50	96.00	95.80	30.60	256,150

<<Previous 30 days Next 30 days>>

PNJ News

11:14	PNJ: Report on the change of ownership of major shareholders - T.Rowe Price Associate, Inc
05/10	PNJ: Explanation on the stock price hitting the limit down in the recent period
30/09	PNJ: Approval of the supplementation and updating of the materials for the 2026 EGM
30/09	PNJ: Link to the supplementary documents for 2026 EGM
29/09	PNJ: Change in personnel