Closing price on 1/28/2015
|
|
Open |
37.50 |
High |
37.50 |
Low |
37.50 |
Volume |
1,000 |
Split-adjusted Price |
8.73 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8.73
|
1,000
|
|
1/27/2015
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
8.73
|
12,510
|
|
1/26/2015
|
+0.60 / +1.60%
|
37.30
|
38.00
|
37.00
|
38.00
|
38.00
|
8.85
|
1,730
|
|
1/23/2015
|
-0.60 / -1.58%
|
38.00
|
38.30
|
37.40
|
37.40
|
37.40
|
8.71
|
11,520
|
|
1/22/2015
|
+0.50 / +1.33%
|
37.50
|
38.40
|
37.50
|
38.00
|
38.00
|
8.85
|
2,060
|
|
1/21/2015
|
-0.50 / -1.32%
|
37.60
|
37.70
|
37.50
|
37.50
|
37.50
|
8.73
|
4,880
|
|
1/20/2015
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.90
|
38.00
|
38.00
|
8.85
|
2,240
|
|
1/19/2015
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.80
|
38.00
|
38.00
|
8.85
|
1,100
|
|
1/16/2015
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
8.85
|
1,280
|
|
1/15/2015
|
-1.00 / -2.56%
|
38.70
|
39.00
|
38.00
|
38.00
|
38.00
|
8.85
|
14,050
|
|
1/14/2015
|
+0.50 / +1.30%
|
38.00
|
39.00
|
37.80
|
39.00
|
39.00
|
9.08
|
600
|
|
1/13/2015
|
+0.30 / +0.79%
|
38.00
|
39.00
|
38.00
|
38.50
|
38.50
|
8.96
|
2,650
|
|
1/12/2015
|
+0.20 / +0.53%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
8.89
|
50
|
|
1/9/2015
|
-0.90 / -2.31%
|
38.50
|
38.90
|
38.00
|
38.00
|
38.00
|
8.85
|
15,120
|
|
1/8/2015
|
-0.10 / -0.26%
|
38.20
|
38.90
|
37.80
|
38.90
|
38.90
|
9.06
|
7,820
|
|
1/7/2015
|
0.00 / 0.00%
|
39.40
|
40.00
|
39.00
|
39.00
|
39.00
|
9.08
|
7,800
|
|
1/6/2015
|
-0.80 / -2.01%
|
39.70
|
39.70
|
38.00
|
39.00
|
39.00
|
9.08
|
12,500
|
|
1/5/2015
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.80
|
39.80
|
39.80
|
9.27
|
32,439
|
|
12/31/2014
|
+0.30 / +0.76%
|
40.00
|
40.00
|
37.80
|
39.90
|
39.90
|
9.29
|
13,260
|
|
12/30/2014
|
-0.20 / -0.50%
|
37.20
|
39.60
|
37.20
|
39.60
|
39.60
|
9.22
|
4,810
|
|
12/29/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
0
|
|
12/26/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
0
|
|
12/25/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
1,000
|
|
12/24/2014
|
-0.20 / -0.50%
|
38.70
|
39.80
|
38.50
|
39.80
|
39.80
|
9.27
|
2,860
|
|
12/23/2014
|
0.00 / 0.00%
|
39.00
|
40.20
|
38.30
|
40.00
|
40.00
|
9.31
|
2,010
|
|
12/22/2014
|
-0.90 / -2.20%
|
43.50
|
43.50
|
38.80
|
40.00
|
40.00
|
9.31
|
2,300
|
|
12/19/2014
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.52
|
0
|
|
12/18/2014
|
+2.40 / +6.23%
|
38.50
|
40.90
|
38.50
|
40.90
|
40.90
|
9.52
|
143,000
|
|
12/17/2014
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.50
|
8.96
|
4,930
|
|
12/16/2014
|
-1.00 / -2.50%
|
39.90
|
40.00
|
37.20
|
39.00
|
39.00
|
9.08
|
2,650
|
|
|