|
Closing price on 1/22/2016
|
|
| Open |
40.50 |
| High |
42.00 |
| Low |
40.50 |
| Volume |
20,900 |
| Split-adjusted Price |
12.78 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
0.00 / 0.00%
|
40.50
|
42.00
|
40.50
|
41.50
|
41.61
|
12.78
|
20,900
|
|
|
1/21/2016
|
+0.80 / +1.97%
|
40.60
|
42.50
|
40.10
|
41.50
|
41.13
|
12.78
|
46,790
|
|
|
1/20/2016
|
-0.30 / -0.73%
|
40.70
|
40.70
|
40.10
|
40.70
|
40.55
|
12.54
|
92,780
|
|
|
1/19/2016
|
-0.50 / -1.20%
|
41.00
|
41.50
|
39.90
|
41.00
|
40.29
|
12.63
|
105,967
|
|
|
1/18/2016
|
-0.20 / -0.48%
|
41.70
|
41.70
|
38.80
|
41.50
|
41.30
|
12.78
|
113,910
|
|
|
1/15/2016
|
+1.20 / +2.96%
|
42.30
|
42.30
|
38.50
|
41.70
|
41.81
|
12.84
|
20,230
|
|
|
1/14/2016
|
-1.50 / -3.57%
|
41.60
|
42.00
|
40.50
|
40.50
|
41.44
|
12.47
|
2,050
|
|
|
1/13/2016
|
0.00 / 0.00%
|
41.40
|
42.40
|
41.40
|
42.00
|
41.87
|
12.94
|
39,190
|
|
|
1/12/2016
|
-0.20 / -0.47%
|
42.50
|
42.50
|
41.70
|
42.00
|
42.06
|
12.94
|
23,180
|
|
|
1/11/2016
|
-0.70 / -1.63%
|
40.10
|
42.90
|
40.10
|
42.20
|
42.15
|
13.00
|
22,350
|
|
|
1/8/2016
|
+0.10 / +0.23%
|
42.80
|
42.90
|
42.10
|
42.90
|
42.57
|
13.21
|
124,760
|
|
|
1/7/2016
|
-0.10 / -0.23%
|
42.80
|
42.90
|
41.90
|
42.80
|
42.60
|
13.18
|
13,920
|
|
|
1/6/2016
|
+0.60 / +1.42%
|
42.50
|
42.90
|
42.50
|
42.90
|
42.73
|
13.21
|
14,230
|
|
|
1/5/2016
|
-0.70 / -1.63%
|
42.90
|
43.00
|
42.20
|
42.30
|
42.45
|
13.03
|
128,220
|
|
|
1/4/2016
|
+0.10 / +0.23%
|
42.90
|
43.00
|
42.60
|
43.00
|
42.86
|
13.24
|
84,263
|
|
|
12/31/2015
|
-0.40 / -0.92%
|
40.40
|
43.40
|
40.40
|
42.90
|
42.15
|
13.21
|
263,710
|
|
|
12/30/2015
|
0.00 / 0.00%
|
43.30
|
43.50
|
42.60
|
43.30
|
42.87
|
13.34
|
8,770
|
|
|
12/29/2015
|
-0.10 / -0.23%
|
43.00
|
44.00
|
42.80
|
43.30
|
43.02
|
13.18
|
6,020
|
|
|
12/28/2015
|
+0.60 / +1.40%
|
41.50
|
43.50
|
41.50
|
43.40
|
43.12
|
13.21
|
22,610
|
|
|
12/25/2015
|
+1.80 / +4.39%
|
41.00
|
43.00
|
40.60
|
42.80
|
42.52
|
13.03
|
15,500
|
|
|
12/24/2015
|
+0.10 / +0.24%
|
42.80
|
42.80
|
40.50
|
41.00
|
41.07
|
12.48
|
11,200
|
|
|
12/23/2015
|
-2.40 / -5.54%
|
43.30
|
43.50
|
40.40
|
40.90
|
41.99
|
12.45
|
24,720
|
|
|
12/22/2015
|
0.00 / 0.00%
|
42.40
|
43.50
|
42.40
|
43.30
|
43.46
|
13.18
|
7,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
44.50
|
44.50
|
42.50
|
43.30
|
43.13
|
13.18
|
10,550
|
|
|
12/18/2015
|
-0.70 / -1.59%
|
44.00
|
44.00
|
42.50
|
43.30
|
43.61
|
13.18
|
37,410
|
|
|
12/17/2015
|
+1.00 / +2.33%
|
43.00
|
44.50
|
43.00
|
44.00
|
43.49
|
13.40
|
10,140
|
|
|
12/16/2015
|
+1.20 / +2.87%
|
41.60
|
43.50
|
41.20
|
43.00
|
42.27
|
13.09
|
50,440
|
|
|
12/15/2015
|
+1.50 / +3.72%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.29
|
12.73
|
256,162
|
|
|
12/14/2015
|
-0.20 / -0.49%
|
40.50
|
41.40
|
39.50
|
40.30
|
40.67
|
12.27
|
32,210
|
|
|
12/11/2015
|
+0.60 / +1.50%
|
39.90
|
41.00
|
39.70
|
40.50
|
40.36
|
12.33
|
48,960
|
|
|