|
Closing price on 1/9/2013
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
32.70 |
| Volume |
43,670 |
| Split-adjusted Price |
6.67 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2012
|
+1.00 / +3.08%
|
32.50
|
34.10
|
32.50
|
33.50
|
33.50
|
6.71
|
85,970
|
|
|
12/13/2012
|
0.00 / 0.00%
|
32.30
|
32.90
|
32.30
|
32.50
|
32.50
|
6.51
|
156,140
|
|
|
12/12/2012
|
+1.00 / +3.17%
|
31.40
|
32.50
|
31.40
|
32.50
|
32.50
|
6.51
|
504,010
|
|
|
12/11/2012
|
-0.10 / -0.32%
|
31.30
|
31.60
|
31.30
|
31.50
|
31.50
|
6.31
|
5,500
|
|
|
12/10/2012
|
+0.40 / +1.28%
|
31.20
|
31.80
|
31.20
|
31.60
|
31.60
|
6.33
|
37,070
|
|
|
12/7/2012
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.20
|
6.25
|
454,970
|
|
|
12/6/2012
|
+0.50 / +1.61%
|
31.00
|
31.90
|
31.00
|
31.50
|
31.50
|
6.31
|
37,520
|
|
|
12/5/2012
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
6.21
|
4,330
|
|
|
12/4/2012
|
0.00 / 0.00%
|
31.10
|
31.20
|
30.90
|
31.20
|
31.20
|
6.25
|
60
|
|
|
12/3/2012
|
-0.70 / -2.19%
|
31.90
|
31.90
|
31.10
|
31.20
|
31.20
|
6.25
|
410,500
|
|
|
11/30/2012
|
+0.30 / +0.95%
|
31.40
|
32.00
|
31.10
|
31.90
|
31.90
|
6.39
|
259,890
|
|
|
11/29/2012
|
+0.50 / +1.61%
|
31.80
|
31.80
|
31.00
|
31.60
|
31.60
|
6.33
|
2,510
|
|
|
11/28/2012
|
-0.20 / -0.64%
|
31.00
|
31.30
|
31.00
|
31.10
|
31.10
|
6.23
|
5,940
|
|
|
11/27/2012
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.80
|
31.30
|
31.30
|
6.27
|
9,220
|
|
|