|
Closing price on 1/3/2023
|
|
| Open |
91.00 |
| High |
91.00 |
| Low |
88.90 |
| Volume |
221,100 |
| Split-adjusted Price |
86.71 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
-0.40 / -0.44%
|
91.00
|
91.00
|
88.90
|
89.50
|
89.31
|
86.71
|
221,100
|
|
|
12/30/2022
|
+3.90 / +4.53%
|
86.50
|
89.90
|
86.00
|
89.90
|
88.22
|
87.10
|
418,519
|
|
|
12/29/2022
|
+3.50 / +4.24%
|
85.50
|
86.00
|
84.00
|
86.00
|
84.62
|
83.32
|
221,400
|
|
|
12/28/2022
|
+2.00 / +1.85%
|
108.40
|
115.50
|
108.20
|
110.00
|
110.52
|
79.93
|
289,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
108.00
|
108.90
|
107.50
|
108.00
|
108.32
|
78.48
|
133,900
|
|
|
12/26/2022
|
-0.60 / -0.55%
|
109.60
|
109.80
|
107.20
|
108.00
|
108.11
|
78.48
|
149,400
|
|
|
12/23/2022
|
-0.40 / -0.37%
|
109.00
|
109.00
|
106.00
|
108.60
|
107.29
|
78.91
|
147,900
|
|
|
12/22/2022
|
-0.60 / -0.55%
|
110.00
|
110.10
|
107.00
|
109.00
|
108.27
|
79.20
|
345,900
|
|
|
12/21/2022
|
-0.90 / -0.81%
|
110.00
|
110.50
|
108.50
|
109.60
|
109.61
|
79.64
|
242,300
|
|
|
12/20/2022
|
-1.50 / -1.34%
|
110.70
|
112.00
|
109.50
|
110.50
|
110.00
|
80.29
|
126,800
|
|
|
12/19/2022
|
-0.90 / -0.80%
|
111.00
|
112.30
|
111.00
|
112.00
|
111.77
|
81.38
|
129,700
|
|
|
12/16/2022
|
-0.10 / -0.09%
|
111.10
|
113.00
|
111.10
|
112.90
|
112.65
|
82.04
|
260,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
111.70
|
113.00
|
111.00
|
113.00
|
112.06
|
82.11
|
129,000
|
|
|
12/14/2022
|
+0.50 / +0.44%
|
112.50
|
113.00
|
110.80
|
113.00
|
112.01
|
82.11
|
693,900
|
|
|
12/13/2022
|
+0.70 / +0.63%
|
111.60
|
112.50
|
108.00
|
112.50
|
110.74
|
81.75
|
156,600
|
|
|
12/12/2022
|
-0.10 / -0.09%
|
110.10
|
111.80
|
109.30
|
111.80
|
110.13
|
81.24
|
205,800
|
|
|
12/9/2022
|
+0.90 / +0.81%
|
112.30
|
112.30
|
110.20
|
111.90
|
111.30
|
81.31
|
83,400
|
|
|
12/8/2022
|
+2.30 / +2.12%
|
108.70
|
111.00
|
108.70
|
111.00
|
109.87
|
80.66
|
234,400
|
|
|
12/7/2022
|
-2.40 / -2.16%
|
112.80
|
112.80
|
106.00
|
108.70
|
108.70
|
78.99
|
307,000
|
|
|
12/6/2022
|
-3.80 / -3.31%
|
114.80
|
115.30
|
111.00
|
111.10
|
113.26
|
80.73
|
286,200
|
|
|
12/5/2022
|
-0.10 / -0.09%
|
115.00
|
115.00
|
114.00
|
114.90
|
114.84
|
83.49
|
134,800
|
|
|
12/2/2022
|
+3.00 / +2.68%
|
112.50
|
115.50
|
110.60
|
115.00
|
114.53
|
83.56
|
895,600
|
|
|
12/1/2022
|
-1.50 / -1.32%
|
111.50
|
114.30
|
110.10
|
112.00
|
113.09
|
81.38
|
265,300
|
|
|
11/30/2022
|
+0.70 / +0.62%
|
112.80
|
113.90
|
111.20
|
113.50
|
112.26
|
82.47
|
293,400
|
|
|
11/29/2022
|
+3.80 / +3.49%
|
109.00
|
113.00
|
108.60
|
112.80
|
111.64
|
81.97
|
744,500
|
|
|
11/28/2022
|
+2.80 / +2.64%
|
106.50
|
110.00
|
106.50
|
109.00
|
109.21
|
79.20
|
659,300
|
|
|
11/25/2022
|
+0.20 / +0.19%
|
106.50
|
109.20
|
105.80
|
106.20
|
108.26
|
77.17
|
2,573,400
|
|
|
11/24/2022
|
+0.30 / +0.28%
|
106.00
|
106.50
|
103.30
|
106.00
|
105.20
|
77.02
|
379,300
|
|
|
11/23/2022
|
+2.70 / +2.62%
|
102.00
|
105.70
|
102.00
|
105.70
|
104.86
|
76.81
|
266,600
|
|
|
11/22/2022
|
+0.90 / +0.88%
|
103.80
|
105.70
|
102.20
|
103.00
|
104.24
|
74.84
|
673,100
|
|
|