|
Closing price on 1/29/2013
|
|
| Open |
31.00 |
| High |
31.40 |
| Low |
30.70 |
| Volume |
94,000 |
| Split-adjusted Price |
6.27 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.20 / -0.63%
|
31.00
|
31.40
|
30.70
|
31.30
|
31.30
|
6.27
|
94,000
|
|
|
1/28/2013
|
0.00 / 0.00%
|
32.30
|
32.50
|
31.10
|
31.50
|
31.50
|
6.31
|
81,310
|
|
|
1/25/2013
|
+0.10 / +0.32%
|
31.40
|
31.90
|
31.40
|
31.50
|
31.50
|
6.31
|
516,102
|
|
|
1/24/2013
|
+0.70 / +2.28%
|
30.70
|
31.40
|
30.70
|
31.40
|
31.40
|
6.29
|
130,410
|
|
|
1/23/2013
|
0.00 / 0.00%
|
30.70
|
31.80
|
30.60
|
30.70
|
30.70
|
6.15
|
95,490
|
|
|
1/22/2013
|
-2.00 / -6.12%
|
32.50
|
32.50
|
30.70
|
30.70
|
30.70
|
6.15
|
135,330
|
|
|
1/21/2013
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.70
|
6.55
|
95,680
|
|
|
1/18/2013
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
6.61
|
132,630
|
|
|
1/17/2013
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.00
|
33.20
|
33.20
|
6.65
|
116,680
|
|
|
1/16/2013
|
-0.30 / -0.89%
|
34.80
|
34.80
|
33.20
|
33.30
|
33.30
|
6.67
|
187,050
|
|
|
1/15/2013
|
+0.30 / +0.90%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.60
|
6.73
|
156,030
|
|
|
1/14/2013
|
-0.10 / -0.30%
|
33.50
|
33.60
|
33.30
|
33.30
|
33.30
|
6.67
|
170,550
|
|
|
1/11/2013
|
+0.40 / +1.21%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.40
|
6.69
|
690,400
|
|
|
1/10/2013
|
-0.30 / -0.90%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
6.61
|
122,890
|
|
|
1/9/2013
|
+0.80 / +2.46%
|
33.40
|
33.40
|
32.70
|
33.30
|
33.30
|
6.67
|
43,670
|
|
|
1/8/2013
|
-1.00 / -2.99%
|
33.50
|
33.60
|
31.90
|
32.50
|
32.50
|
6.51
|
32,770
|
|
|
1/7/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
6.71
|
17,310
|
|
|
1/4/2013
|
-0.80 / -2.33%
|
33.40
|
34.00
|
33.40
|
33.50
|
33.50
|
6.71
|
35,570
|
|
|
1/3/2013
|
+0.80 / +2.39%
|
34.80
|
34.80
|
33.30
|
34.30
|
34.30
|
6.87
|
7,180
|
|
|
1/2/2013
|
-1.10 / -3.18%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.50
|
6.71
|
228,450
|
|
|
12/28/2012
|
+0.10 / +0.29%
|
34.30
|
34.60
|
34.30
|
34.60
|
34.60
|
6.93
|
126,420
|
|
|
12/27/2012
|
-0.30 / -0.86%
|
35.00
|
35.00
|
33.70
|
34.50
|
34.50
|
6.91
|
29,180
|
|
|
12/26/2012
|
-0.30 / -0.85%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.80
|
6.97
|
19,090
|
|
|
12/25/2012
|
+0.20 / +0.57%
|
35.00
|
35.10
|
34.30
|
35.10
|
35.10
|
7.03
|
80,020
|
|
|
12/24/2012
|
+0.90 / +2.65%
|
34.30
|
34.90
|
34.10
|
34.90
|
34.90
|
6.99
|
1,202,542
|
|
|
12/21/2012
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.70
|
34.00
|
34.00
|
6.81
|
195,220
|
|
|
12/20/2012
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.80
|
34.20
|
34.20
|
6.85
|
177,070
|
|
|
12/19/2012
|
-0.10 / -0.29%
|
33.60
|
34.50
|
33.30
|
34.50
|
34.50
|
6.91
|
14,420
|
|
|
12/18/2012
|
+0.30 / +0.87%
|
34.30
|
34.60
|
34.20
|
34.60
|
34.60
|
6.93
|
265,610
|
|
|
12/17/2012
|
+0.80 / +2.39%
|
33.50
|
34.80
|
33.50
|
34.30
|
34.30
|
6.87
|
854,800
|
|
|