|
|
Closing price on 1/19/2024
|
|
| Open |
89.00 |
| High |
89.60 |
| Low |
87.40 |
| Volume |
1,073,800 |
| Split-adjusted Price |
87.68 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
-0.80 / -0.90%
|
89.00
|
89.60
|
87.40
|
88.20
|
88.50
|
87.68
|
1,073,800
|
|
|
1/18/2024
|
+0.40 / +0.45%
|
88.60
|
89.70
|
88.50
|
89.00
|
89.14
|
88.47
|
1,743,600
|
|
|
1/17/2024
|
+2.20 / +2.55%
|
86.70
|
89.00
|
86.30
|
88.60
|
87.59
|
88.07
|
2,689,400
|
|
|
1/16/2024
|
+1.90 / +2.25%
|
84.50
|
86.40
|
84.40
|
86.40
|
85.41
|
85.89
|
1,004,000
|
|
|
1/15/2024
|
-0.50 / -0.59%
|
85.00
|
85.40
|
84.50
|
84.50
|
84.96
|
84.00
|
933,200
|
|
|
1/12/2024
|
-1.20 / -1.39%
|
86.20
|
86.20
|
84.40
|
85.00
|
84.92
|
84.49
|
1,519,600
|
|
|
1/11/2024
|
-0.70 / -0.81%
|
86.90
|
87.80
|
85.40
|
86.20
|
86.73
|
85.69
|
1,439,800
|
|
|
1/10/2024
|
+1.40 / +1.64%
|
85.70
|
87.00
|
85.50
|
86.90
|
86.32
|
86.38
|
1,744,300
|
|
|
1/9/2024
|
+1.20 / +1.42%
|
84.40
|
85.50
|
84.40
|
85.50
|
85.00
|
84.99
|
1,132,966
|
|
|
1/8/2024
|
+0.90 / +1.08%
|
83.60
|
84.30
|
83.50
|
84.30
|
84.00
|
83.80
|
961,500
|
|
|
1/5/2024
|
-1.20 / -1.42%
|
84.60
|
85.00
|
83.10
|
83.40
|
83.86
|
82.90
|
1,613,000
|
|
|
1/4/2024
|
-1.40 / -1.63%
|
86.00
|
86.30
|
84.60
|
84.60
|
85.60
|
84.10
|
1,587,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.30
|
86.00
|
85.76
|
85.49
|
1,672,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
87.20
|
87.20
|
85.40
|
86.00
|
85.98
|
85.49
|
1,378,200
|
|
|
12/29/2023
|
+1.20 / +1.42%
|
84.50
|
86.00
|
84.20
|
86.00
|
85.25
|
85.49
|
1,825,200
|
|
|
12/28/2023
|
-0.50 / -0.59%
|
85.10
|
85.40
|
84.60
|
84.80
|
84.97
|
84.30
|
1,473,600
|
|
|
12/27/2023
|
-0.30 / -0.35%
|
85.40
|
85.80
|
85.20
|
85.30
|
85.60
|
84.79
|
1,302,500
|
|
|
12/26/2023
|
+1.10 / +1.30%
|
84.60
|
86.00
|
83.80
|
85.60
|
84.73
|
85.09
|
1,664,000
|
|
|
12/25/2023
|
+0.70 / +0.84%
|
84.00
|
85.20
|
83.80
|
84.50
|
84.73
|
84.00
|
1,531,800
|
|
|
12/22/2023
|
-0.10 / -0.12%
|
84.00
|
84.00
|
83.20
|
83.80
|
83.63
|
83.30
|
2,002,812
|
|
|
12/21/2023
|
+3.60 / +4.48%
|
80.50
|
84.30
|
80.40
|
83.90
|
82.68
|
83.40
|
3,731,600
|
|
|
12/20/2023
|
+0.90 / +1.13%
|
79.40
|
80.40
|
78.80
|
80.30
|
79.68
|
79.82
|
4,309,000
|
|
|
12/19/2023
|
-0.10 / -0.13%
|
79.50
|
79.60
|
78.20
|
79.40
|
78.89
|
78.93
|
660,000
|
|
|
12/18/2023
|
+0.30 / +0.38%
|
79.10
|
79.50
|
78.50
|
79.50
|
78.97
|
79.03
|
4,721,433
|
|
|
12/15/2023
|
-0.40 / -0.50%
|
79.60
|
79.70
|
78.80
|
79.20
|
79.23
|
78.73
|
958,800
|
|
|
12/14/2023
|
-0.80 / -1.00%
|
80.50
|
80.70
|
79.50
|
79.60
|
79.97
|
79.13
|
1,233,528
|
|
|
12/13/2023
|
+0.10 / +0.12%
|
80.30
|
81.50
|
80.20
|
80.40
|
80.83
|
79.92
|
1,616,956
|
|
|
12/12/2023
|
+0.30 / +0.38%
|
80.50
|
80.50
|
79.80
|
80.30
|
80.06
|
79.82
|
866,100
|
|
|
12/11/2023
|
+1.40 / +1.78%
|
78.60
|
80.20
|
78.60
|
80.00
|
79.59
|
79.52
|
1,319,800
|
|
|
12/8/2023
|
+0.10 / +0.13%
|
78.70
|
79.50
|
78.10
|
78.60
|
78.86
|
78.13
|
640,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|