|
Closing price on 1/9/2019
|
|
| Open |
91.70 |
| High |
91.70 |
| Low |
90.50 |
| Volume |
166,090 |
| Split-adjusted Price |
45.56 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
+0.50 / +0.55%
|
91.70
|
91.70
|
90.50
|
91.50
|
91.29
|
45.56
|
166,090
|
|
|
1/8/2019
|
-0.40 / -0.44%
|
91.00
|
91.40
|
90.00
|
91.00
|
90.32
|
45.31
|
132,390
|
|
|
1/7/2019
|
+1.40 / +1.56%
|
91.50
|
92.00
|
90.60
|
91.40
|
91.60
|
45.51
|
214,970
|
|
|
1/4/2019
|
+1.00 / +1.12%
|
87.50
|
90.00
|
86.40
|
90.00
|
87.46
|
44.81
|
242,880
|
|
|
1/3/2019
|
-3.00 / -3.26%
|
92.00
|
92.70
|
88.80
|
89.00
|
90.10
|
44.32
|
398,110
|
|
|
1/2/2019
|
-1.20 / -1.29%
|
93.20
|
93.80
|
92.00
|
92.00
|
92.99
|
45.81
|
142,060
|
|
|
12/28/2018
|
-1.60 / -1.69%
|
94.70
|
94.70
|
93.20
|
93.20
|
93.98
|
46.41
|
206,530
|
|
|
12/27/2018
|
+1.30 / +1.39%
|
95.50
|
95.50
|
94.50
|
94.80
|
95.09
|
46.81
|
146,070
|
|
|
12/26/2018
|
-0.20 / -0.21%
|
93.70
|
94.50
|
93.40
|
93.50
|
93.86
|
46.16
|
173,060
|
|
|
12/25/2018
|
-1.50 / -1.58%
|
93.40
|
94.40
|
93.00
|
93.70
|
93.64
|
46.26
|
307,360
|
|
|
12/24/2018
|
+0.20 / +0.21%
|
95.00
|
96.10
|
95.00
|
95.20
|
95.48
|
47.00
|
114,300
|
|
|
12/21/2018
|
+0.90 / +0.96%
|
93.50
|
95.20
|
93.50
|
95.00
|
94.46
|
46.90
|
580,630
|
|
|
12/20/2018
|
-0.10 / -0.11%
|
94.20
|
95.50
|
93.90
|
94.10
|
94.54
|
46.46
|
244,990
|
|
|
12/19/2018
|
-1.60 / -1.67%
|
95.50
|
95.80
|
94.20
|
94.20
|
94.87
|
46.51
|
216,260
|
|
|
12/18/2018
|
-3.70 / -3.72%
|
96.00
|
97.50
|
94.50
|
95.80
|
95.97
|
47.30
|
3,393,170
|
|
|
12/17/2018
|
+1.40 / +1.43%
|
97.60
|
99.50
|
96.40
|
99.50
|
98.19
|
49.13
|
426,310
|
|
|
12/14/2018
|
-0.80 / -0.81%
|
99.10
|
99.80
|
97.90
|
98.10
|
98.74
|
48.43
|
316,090
|
|
|
12/13/2018
|
+0.90 / +0.92%
|
98.50
|
99.50
|
98.40
|
98.90
|
98.96
|
48.83
|
305,910
|
|
|
12/12/2018
|
+1.00 / +1.03%
|
97.00
|
98.10
|
96.90
|
98.00
|
97.75
|
48.39
|
216,070
|
|
|
12/11/2018
|
+0.20 / +0.21%
|
96.80
|
97.30
|
96.50
|
97.00
|
96.89
|
47.89
|
211,990
|
|
|
12/10/2018
|
-1.20 / -1.22%
|
97.00
|
98.00
|
96.80
|
96.80
|
97.23
|
47.79
|
206,070
|
|
|
12/7/2018
|
+2.00 / +2.08%
|
95.50
|
98.50
|
95.50
|
98.00
|
97.66
|
48.39
|
533,170
|
|
|
12/6/2018
|
+0.60 / +0.63%
|
95.40
|
96.30
|
94.50
|
96.00
|
95.80
|
47.40
|
256,150
|
|
|
12/5/2018
|
+0.40 / +0.42%
|
94.50
|
95.70
|
93.70
|
95.40
|
94.89
|
47.10
|
287,080
|
|
|
12/4/2018
|
+0.10 / +0.11%
|
95.00
|
95.30
|
94.50
|
95.00
|
94.95
|
46.90
|
276,230
|
|
|
12/3/2018
|
+2.80 / +3.04%
|
94.40
|
95.00
|
93.60
|
94.90
|
94.47
|
46.85
|
230,370
|
|
|
11/30/2018
|
+0.80 / +0.88%
|
91.30
|
93.30
|
91.30
|
92.10
|
92.47
|
45.47
|
279,650
|
|
|
11/29/2018
|
-4.20 / -4.40%
|
95.50
|
95.80
|
91.00
|
91.30
|
93.13
|
45.08
|
645,610
|
|
|
11/28/2018
|
+1.00 / +1.06%
|
94.00
|
95.50
|
94.00
|
95.50
|
94.57
|
47.15
|
243,550
|
|
|
11/27/2018
|
-1.50 / -1.56%
|
96.50
|
97.20
|
94.30
|
94.50
|
95.38
|
46.66
|
400,960
|
|
|