|
Closing price on 1/19/2022
|
|
| Open |
93.20 |
| High |
93.60 |
| Low |
92.00 |
| Volume |
335,700 |
| Split-adjusted Price |
66.76 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.30 / +0.32%
|
93.20
|
93.60
|
92.00
|
93.60
|
92.67
|
66.76
|
335,700
|
|
|
1/18/2022
|
-0.20 / -0.21%
|
92.20
|
93.50
|
92.10
|
93.30
|
92.80
|
66.55
|
348,000
|
|
|
1/17/2022
|
-0.40 / -0.43%
|
93.10
|
94.00
|
92.60
|
93.50
|
93.18
|
66.69
|
578,200
|
|
|
1/14/2022
|
-0.20 / -0.21%
|
91.70
|
94.30
|
91.70
|
93.90
|
93.63
|
66.97
|
319,900
|
|
|
1/13/2022
|
+1.40 / +1.51%
|
96.00
|
96.00
|
93.10
|
94.10
|
94.22
|
67.12
|
464,100
|
|
|
1/12/2022
|
-1.40 / -1.49%
|
94.10
|
94.10
|
92.60
|
92.70
|
92.91
|
66.12
|
466,400
|
|
|
1/11/2022
|
+0.90 / +0.97%
|
93.20
|
94.50
|
92.40
|
94.10
|
93.22
|
67.12
|
417,500
|
|
|
1/10/2022
|
-0.70 / -0.75%
|
93.80
|
93.80
|
93.00
|
93.20
|
93.34
|
66.48
|
533,400
|
|
|
1/7/2022
|
-0.70 / -0.74%
|
94.60
|
94.60
|
93.60
|
93.90
|
93.94
|
66.97
|
298,900
|
|
|
1/6/2022
|
-0.50 / -0.53%
|
95.20
|
95.90
|
94.50
|
94.60
|
94.88
|
67.47
|
320,100
|
|
|
1/5/2022
|
-1.40 / -1.45%
|
96.00
|
96.60
|
95.10
|
95.10
|
96.14
|
67.83
|
602,500
|
|
|
1/4/2022
|
+0.30 / +0.31%
|
96.20
|
96.50
|
95.40
|
96.50
|
96.05
|
68.83
|
358,700
|
|
|
12/31/2021
|
+3.70 / +4.00%
|
93.60
|
97.50
|
92.60
|
96.20
|
95.01
|
68.62
|
638,900
|
|
|
12/30/2021
|
-0.70 / -0.75%
|
94.00
|
94.00
|
92.50
|
92.50
|
93.21
|
65.98
|
639,700
|
|
|
12/29/2021
|
-2.40 / -2.51%
|
96.00
|
96.00
|
93.20
|
93.20
|
94.18
|
66.48
|
300,800
|
|
|
12/28/2021
|
-0.40 / -0.42%
|
96.70
|
96.70
|
94.50
|
95.60
|
95.42
|
68.19
|
840,600
|
|
|
12/27/2021
|
+1.30 / +1.37%
|
95.10
|
96.00
|
92.50
|
96.00
|
94.92
|
68.47
|
259,400
|
|
|
12/24/2021
|
+1.00 / +1.07%
|
94.40
|
94.80
|
93.70
|
94.70
|
94.41
|
67.55
|
250,400
|
|
|
12/23/2021
|
-0.80 / -0.85%
|
94.50
|
95.50
|
91.90
|
93.70
|
93.67
|
66.83
|
385,100
|
|
|
12/22/2021
|
-0.30 / -0.32%
|
95.30
|
95.80
|
94.00
|
94.50
|
95.12
|
67.40
|
230,200
|
|
|
12/21/2021
|
+0.60 / +0.64%
|
93.50
|
94.80
|
93.40
|
94.80
|
93.93
|
67.62
|
272,000
|
|
|
12/20/2021
|
-1.30 / -1.36%
|
94.30
|
95.80
|
94.20
|
94.20
|
94.65
|
67.19
|
534,800
|
|
|
12/17/2021
|
+1.80 / +1.92%
|
94.90
|
95.70
|
94.50
|
95.50
|
95.27
|
68.12
|
300,000
|
|
|
12/16/2021
|
-2.30 / -2.40%
|
96.00
|
96.90
|
93.40
|
93.70
|
94.69
|
66.83
|
431,600
|
|
|
12/15/2021
|
-0.20 / -0.21%
|
96.20
|
96.90
|
95.80
|
96.00
|
96.10
|
68.47
|
262,000
|
|
|
12/14/2021
|
-2.30 / -2.34%
|
97.50
|
98.40
|
95.70
|
96.20
|
97.01
|
68.62
|
4,835,800
|
|
|
12/13/2021
|
+1.20 / +1.23%
|
97.50
|
98.70
|
97.00
|
98.50
|
97.84
|
70.26
|
387,000
|
|
|
12/10/2021
|
-1.20 / -1.22%
|
97.00
|
98.10
|
96.10
|
97.30
|
96.70
|
69.40
|
393,100
|
|
|
12/9/2021
|
+2.50 / +2.60%
|
96.00
|
100.00
|
95.60
|
98.50
|
98.79
|
70.26
|
577,700
|
|
|
12/8/2021
|
+2.80 / +2.99%
|
95.20
|
98.50
|
94.80
|
96.60
|
96.25
|
68.47
|
534,000
|
|
|