|
Closing price on 1/8/2025
|
|
| Open |
94.60 |
| High |
96.60 |
| Low |
94.30 |
| Volume |
872,901 |
| Split-adjusted Price |
61.97 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+1.40 / +1.48%
|
94.60
|
96.60
|
94.30
|
96.00
|
95.61
|
61.97
|
872,901
|
|
|
1/7/2025
|
-2.20 / -2.27%
|
96.20
|
96.60
|
94.60
|
94.60
|
95.86
|
61.07
|
1,275,908
|
|
|
1/6/2025
|
+0.20 / +0.21%
|
96.90
|
96.90
|
96.10
|
96.80
|
96.53
|
62.49
|
448,402
|
|
|
1/3/2025
|
-1.30 / -1.33%
|
97.50
|
97.90
|
96.20
|
96.60
|
96.89
|
62.36
|
480,802
|
|
|
1/2/2025
|
0.00 / 0.00%
|
98.00
|
98.00
|
97.50
|
97.90
|
97.74
|
63.20
|
356,805
|
|
|
12/31/2024
|
+0.40 / +0.41%
|
97.50
|
97.90
|
97.50
|
97.90
|
97.79
|
63.20
|
495,201
|
|
|
12/30/2024
|
-0.10 / -0.10%
|
97.50
|
98.50
|
97.20
|
97.50
|
97.96
|
62.94
|
1,161,212
|
|
|
12/27/2024
|
+0.10 / +0.10%
|
97.60
|
97.60
|
97.00
|
97.60
|
97.43
|
63.01
|
693,804
|
|
|
12/26/2024
|
-0.10 / -0.10%
|
97.90
|
98.00
|
97.10
|
97.50
|
97.58
|
62.94
|
414,803
|
|
|
12/25/2024
|
+0.40 / +0.41%
|
97.50
|
97.90
|
97.00
|
97.60
|
97.43
|
63.01
|
506,004
|
|
|
12/24/2024
|
-0.10 / -0.10%
|
97.30
|
97.30
|
96.00
|
97.20
|
96.70
|
62.75
|
508,304
|
|
|
12/23/2024
|
+0.30 / +0.31%
|
97.00
|
97.80
|
96.90
|
97.30
|
97.21
|
62.81
|
344,109
|
|
|
12/20/2024
|
-0.40 / -0.41%
|
97.20
|
97.40
|
96.80
|
97.00
|
96.96
|
62.62
|
405,390
|
|
|
12/19/2024
|
-0.10 / -0.10%
|
96.60
|
97.40
|
96.40
|
97.40
|
96.93
|
62.88
|
1,139,736
|
|
|
12/18/2024
|
-0.30 / -0.31%
|
97.60
|
97.80
|
97.00
|
97.50
|
97.29
|
62.94
|
333,707
|
|
|
12/17/2024
|
-0.40 / -0.41%
|
98.00
|
98.10
|
97.50
|
97.80
|
97.76
|
63.14
|
303,404
|
|
|
12/16/2024
|
+1.20 / +1.24%
|
97.50
|
99.10
|
97.50
|
98.20
|
98.48
|
63.39
|
1,357,808
|
|
|
12/13/2024
|
+0.20 / +0.21%
|
97.00
|
97.10
|
96.60
|
97.00
|
96.83
|
62.62
|
690,606
|
|
|
12/12/2024
|
0.00 / 0.00%
|
96.80
|
98.10
|
96.20
|
96.80
|
97.32
|
62.49
|
2,083,705
|
|
|
12/11/2024
|
-0.20 / -0.21%
|
96.70
|
97.00
|
96.20
|
96.80
|
96.55
|
62.49
|
1,067,509
|
|
|
12/10/2024
|
+0.20 / +0.21%
|
97.00
|
97.60
|
96.30
|
97.00
|
96.98
|
62.62
|
740,302
|
|
|
12/9/2024
|
+0.40 / +0.41%
|
96.70
|
97.40
|
96.60
|
96.80
|
97.00
|
62.49
|
919,506
|
|
|
12/6/2024
|
+0.40 / +0.42%
|
96.40
|
96.50
|
95.70
|
96.40
|
96.15
|
62.23
|
724,900
|
|
|
12/5/2024
|
+1.80 / +1.91%
|
94.40
|
96.70
|
94.40
|
96.00
|
95.58
|
61.97
|
1,299,600
|
|
|
12/4/2024
|
+0.60 / +0.64%
|
93.70
|
94.30
|
93.50
|
94.20
|
93.81
|
60.81
|
684,300
|
|
|
12/3/2024
|
-0.40 / -0.43%
|
94.00
|
94.20
|
93.60
|
93.60
|
93.90
|
60.43
|
346,700
|
|
|
12/2/2024
|
+1.10 / +1.18%
|
93.00
|
94.30
|
93.00
|
94.00
|
93.70
|
60.68
|
1,626,100
|
|
|
11/29/2024
|
+0.10 / +0.11%
|
93.20
|
93.30
|
92.80
|
92.90
|
92.92
|
59.97
|
895,800
|
|
|
11/28/2024
|
-0.20 / -0.22%
|
93.70
|
93.70
|
92.80
|
92.80
|
93.06
|
59.91
|
245,000
|
|
|
11/27/2024
|
+0.20 / +0.22%
|
92.80
|
93.30
|
92.70
|
93.00
|
92.97
|
60.04
|
286,900
|
|
|