Closing price on 10/15/2010
|
|
Open |
34.20 |
High |
34.40 |
Low |
34.10 |
Volume |
57,710 |
Split-adjusted Price |
4.95 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2010
|
+0.10 / +0.29%
|
34.20
|
34.40
|
34.10
|
34.40
|
34.40
|
4.95
|
57,710
|
|
10/14/2010
|
0.00 / 0.00%
|
34.10
|
34.40
|
34.10
|
34.30
|
34.30
|
4.93
|
48,520
|
|
10/13/2010
|
+0.30 / +0.88%
|
33.50
|
34.30
|
33.50
|
34.30
|
34.30
|
4.93
|
49,280
|
|
10/12/2010
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.50
|
34.00
|
34.00
|
4.89
|
25,530
|
|
10/11/2010
|
0.00 / 0.00%
|
33.90
|
34.50
|
33.60
|
34.50
|
34.50
|
4.96
|
87,870
|
|
10/8/2010
|
-0.10 / -0.29%
|
34.60
|
34.60
|
33.80
|
34.50
|
34.50
|
4.96
|
78,190
|
|
10/7/2010
|
+0.10 / +0.29%
|
34.50
|
34.60
|
34.00
|
34.60
|
34.60
|
4.98
|
114,000
|
|
10/6/2010
|
+0.50 / +1.47%
|
34.20
|
34.50
|
34.00
|
34.50
|
34.50
|
4.96
|
118,360
|
|
10/5/2010
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
4.89
|
80,080
|
|
10/4/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
34.00
|
34.00
|
4.89
|
118,300
|
|
10/1/2010
|
-0.10 / -0.29%
|
34.40
|
34.40
|
33.80
|
34.00
|
34.00
|
4.89
|
41,930
|
|
9/30/2010
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.70
|
34.10
|
34.10
|
4.90
|
76,250
|
|
9/29/2010
|
+0.20 / +0.59%
|
34.00
|
34.10
|
33.80
|
34.00
|
34.00
|
4.89
|
60,190
|
|
9/28/2010
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.20
|
33.80
|
33.80
|
4.86
|
51,710
|
|
9/27/2010
|
-0.10 / -0.30%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.70
|
4.85
|
8,920
|
|
9/24/2010
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
4.86
|
13,020
|
|
9/23/2010
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.00
|
33.80
|
33.80
|
4.86
|
35,470
|
|
9/22/2010
|
+0.80 / +2.42%
|
32.70
|
33.80
|
32.70
|
33.80
|
33.80
|
4.86
|
16,170
|
|
9/21/2010
|
-1.50 / -4.35%
|
34.20
|
34.50
|
33.00
|
33.00
|
33.00
|
4.75
|
68,730
|
|
9/20/2010
|
+0.50 / +1.47%
|
33.30
|
34.50
|
33.30
|
34.50
|
34.50
|
4.96
|
44,820
|
|
9/17/2010
|
+0.10 / +0.29%
|
35.30
|
35.30
|
33.90
|
34.00
|
34.00
|
4.89
|
47,210
|
|
9/16/2010
|
+0.10 / +0.30%
|
33.80
|
34.20
|
33.70
|
33.90
|
33.90
|
4.88
|
15,530
|
|
9/15/2010
|
-0.70 / -2.03%
|
34.50
|
34.50
|
33.50
|
33.80
|
33.80
|
4.86
|
51,860
|
|
9/14/2010
|
+0.30 / +0.88%
|
35.50
|
35.50
|
34.00
|
34.50
|
34.50
|
4.82
|
47,330
|
|
9/13/2010
|
-0.80 / -2.29%
|
35.50
|
35.50
|
33.90
|
34.20
|
34.20
|
4.78
|
56,140
|
|
9/10/2010
|
-0.70 / -1.96%
|
35.90
|
35.90
|
35.00
|
35.00
|
35.00
|
4.89
|
65,630
|
|
9/9/2010
|
+0.20 / +0.56%
|
35.90
|
36.00
|
35.50
|
35.70
|
35.70
|
4.99
|
52,000
|
|
9/8/2010
|
-0.30 / -0.84%
|
35.00
|
35.50
|
34.50
|
35.50
|
35.50
|
4.96
|
105,800
|
|
9/7/2010
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.70
|
35.80
|
35.80
|
5.00
|
47,490
|
|
9/6/2010
|
+1.00 / +2.86%
|
36.30
|
36.30
|
35.90
|
36.00
|
36.00
|
5.03
|
60,390
|
|
|