|
Closing price on 1/7/2021
|
|
| Open |
81.20 |
| High |
81.60 |
| Low |
80.80 |
| Volume |
696,400 |
| Split-adjusted Price |
57.29 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.40 / +0.49%
|
81.20
|
81.60
|
80.80
|
81.60
|
81.16
|
57.29
|
696,400
|
|
|
1/6/2021
|
-0.10 / -0.12%
|
82.00
|
82.20
|
81.00
|
81.20
|
81.59
|
57.01
|
721,900
|
|
|
1/5/2021
|
-0.40 / -0.49%
|
81.00
|
81.80
|
80.60
|
81.30
|
81.70
|
57.08
|
534,700
|
|
|
1/4/2021
|
+0.70 / +0.86%
|
81.50
|
82.10
|
80.60
|
81.70
|
81.45
|
57.36
|
966,850
|
|
|
12/31/2020
|
+0.60 / +0.75%
|
80.70
|
81.20
|
80.40
|
81.00
|
80.84
|
56.87
|
681,980
|
|
|
12/30/2020
|
+1.90 / +2.42%
|
79.00
|
81.30
|
79.00
|
80.40
|
80.55
|
56.44
|
1,620,200
|
|
|
12/29/2020
|
+0.70 / +0.90%
|
78.00
|
78.80
|
77.40
|
78.50
|
78.27
|
55.11
|
1,003,660
|
|
|
12/28/2020
|
+0.10 / +0.13%
|
78.50
|
78.50
|
77.30
|
77.80
|
77.93
|
54.62
|
735,450
|
|
|
12/25/2020
|
+0.80 / +1.04%
|
76.50
|
77.70
|
76.20
|
77.70
|
77.10
|
54.55
|
571,620
|
|
|
12/24/2020
|
-1.10 / -1.41%
|
78.00
|
78.00
|
76.00
|
76.90
|
77.01
|
53.99
|
637,430
|
|
|
12/23/2020
|
-0.30 / -0.38%
|
78.40
|
78.90
|
78.00
|
78.00
|
78.32
|
54.76
|
505,640
|
|
|
12/22/2020
|
+1.00 / +1.29%
|
77.80
|
78.70
|
77.00
|
78.30
|
78.03
|
54.97
|
997,080
|
|
|
12/21/2020
|
0.00 / 0.00%
|
77.30
|
77.40
|
76.50
|
77.30
|
77.06
|
54.27
|
676,290
|
|
|
12/18/2020
|
+1.50 / +1.98%
|
75.80
|
77.50
|
75.80
|
77.30
|
76.84
|
54.27
|
582,740
|
|
|
12/17/2020
|
-1.80 / -2.32%
|
76.50
|
77.50
|
75.00
|
75.80
|
76.41
|
53.21
|
1,407,970
|
|
|
12/16/2020
|
+0.50 / +0.65%
|
77.20
|
77.60
|
77.00
|
77.60
|
77.31
|
54.48
|
769,290
|
|
|
12/15/2020
|
-0.50 / -0.64%
|
77.90
|
79.00
|
76.20
|
77.10
|
78.04
|
54.13
|
867,800
|
|
|
12/14/2020
|
+0.20 / +0.26%
|
77.50
|
78.00
|
77.50
|
77.60
|
77.79
|
54.48
|
614,974
|
|
|
12/11/2020
|
+4.40 / +6.03%
|
76.00
|
78.00
|
76.00
|
77.40
|
76.80
|
54.34
|
1,089,180
|
|
|
12/10/2020
|
-5.40 / -6.89%
|
78.50
|
78.80
|
73.00
|
73.00
|
77.57
|
51.25
|
964,410
|
|
|
12/9/2020
|
-0.10 / -0.13%
|
78.50
|
78.90
|
78.00
|
78.40
|
78.40
|
55.04
|
666,430
|
|
|
12/8/2020
|
+0.60 / +0.77%
|
78.30
|
78.70
|
78.00
|
78.50
|
78.33
|
55.11
|
727,940
|
|
|
12/7/2020
|
0.00 / 0.00%
|
78.20
|
79.50
|
77.80
|
78.50
|
78.50
|
54.69
|
594,550
|
|
|
12/4/2020
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.40
|
78.50
|
77.93
|
54.69
|
1,004,440
|
|
|
12/3/2020
|
+0.50 / +0.65%
|
77.00
|
77.50
|
76.00
|
77.50
|
76.77
|
53.99
|
970,980
|
|
|
12/2/2020
|
-1.00 / -1.28%
|
78.00
|
78.00
|
76.60
|
77.00
|
77.08
|
53.64
|
1,152,760
|
|
|
12/1/2020
|
+0.10 / +0.13%
|
77.00
|
78.00
|
76.60
|
78.00
|
77.20
|
54.34
|
1,090,610
|
|
|
11/30/2020
|
-0.90 / -1.14%
|
79.80
|
79.80
|
77.90
|
77.90
|
79.18
|
54.27
|
1,222,810
|
|
|
11/27/2020
|
+2.60 / +3.41%
|
76.20
|
78.90
|
76.00
|
78.80
|
77.58
|
54.90
|
1,255,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
75.90
|
76.50
|
75.00
|
76.20
|
76.01
|
53.09
|
966,530
|
|
|