Closing price on 10/15/2014
|
|
Open |
37.80 |
High |
38.50 |
Low |
37.80 |
Volume |
513,220 |
Split-adjusted Price |
8.66 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2014
|
-0.10 / -0.26%
|
37.80
|
38.50
|
37.80
|
38.40
|
38.40
|
8.66
|
513,220
|
|
10/14/2014
|
+0.20 / +0.52%
|
38.30
|
39.00
|
37.70
|
38.50
|
38.50
|
8.68
|
9,750
|
|
10/13/2014
|
+0.50 / +1.32%
|
38.90
|
39.00
|
37.70
|
38.30
|
38.30
|
8.64
|
10,620
|
|
10/10/2014
|
+0.30 / +0.80%
|
37.50
|
37.80
|
37.20
|
37.80
|
37.80
|
8.53
|
21,690
|
|
10/9/2014
|
-0.50 / -1.32%
|
36.80
|
39.00
|
36.80
|
37.50
|
37.50
|
8.46
|
43,180
|
|
10/8/2014
|
+0.80 / +2.15%
|
37.70
|
38.00
|
37.20
|
38.00
|
38.00
|
8.57
|
16,520
|
|
10/7/2014
|
+0.90 / +2.48%
|
36.70
|
37.40
|
36.70
|
37.20
|
37.20
|
8.39
|
8,000
|
|
10/6/2014
|
-0.20 / -0.55%
|
36.00
|
36.70
|
36.00
|
36.30
|
36.30
|
8.19
|
11,080
|
|
10/3/2014
|
+0.20 / +0.55%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.50
|
8.23
|
21,480
|
|
10/2/2014
|
-0.20 / -0.55%
|
38.90
|
38.90
|
36.00
|
36.30
|
36.30
|
8.19
|
28,510
|
|
10/1/2014
|
+0.70 / +1.96%
|
35.80
|
38.00
|
35.80
|
36.50
|
36.50
|
8.23
|
19,740
|
|
9/30/2014
|
-1.20 / -3.24%
|
35.80
|
36.50
|
35.80
|
35.80
|
35.80
|
8.07
|
57,600
|
|
9/29/2014
|
-0.80 / -2.12%
|
35.80
|
37.40
|
35.80
|
37.00
|
37.00
|
8.35
|
6,490
|
|
9/26/2014
|
0.00 / 0.00%
|
40.40
|
40.40
|
37.20
|
37.80
|
37.80
|
8.53
|
30,660
|
|
9/25/2014
|
+2.40 / +6.78%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.53
|
64,540
|
|
9/24/2014
|
+2.30 / +6.95%
|
33.20
|
35.40
|
33.20
|
35.40
|
35.40
|
7.98
|
99,080
|
|
9/23/2014
|
+0.80 / +2.48%
|
32.80
|
33.30
|
32.40
|
33.10
|
33.10
|
7.47
|
35,210
|
|
9/22/2014
|
+0.20 / +0.62%
|
32.10
|
33.00
|
32.00
|
32.30
|
32.30
|
7.29
|
44,070
|
|
9/19/2014
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.10
|
32.10
|
7.24
|
2,700
|
|
9/18/2014
|
+1.30 / +4.19%
|
31.90
|
32.30
|
31.50
|
32.30
|
32.30
|
7.29
|
38,730
|
|
9/17/2014
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.70
|
31.00
|
31.00
|
6.99
|
3,980
|
|
9/16/2014
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.50
|
31.00
|
31.00
|
6.99
|
1,210
|
|
9/15/2014
|
-0.80 / -2.54%
|
30.70
|
31.50
|
30.70
|
30.70
|
30.70
|
6.92
|
120
|
|
9/12/2014
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.50
|
31.50
|
31.50
|
7.10
|
3,650
|
|
9/11/2014
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.99
|
3,030
|
|
9/10/2014
|
-0.20 / -0.63%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
7.10
|
5,600
|
|
9/9/2014
|
-1.30 / -3.94%
|
32.80
|
32.80
|
31.00
|
31.70
|
31.70
|
7.15
|
15,730
|
|
9/8/2014
|
-0.50 / -1.49%
|
33.00
|
33.00
|
31.60
|
33.00
|
33.00
|
7.44
|
26,990
|
|
9/5/2014
|
-0.30 / -0.89%
|
33.80
|
33.80
|
32.00
|
33.50
|
33.50
|
7.56
|
1,657,192
|
|
9/4/2014
|
+2.00 / +6.29%
|
31.10
|
33.80
|
31.10
|
33.80
|
33.80
|
7.62
|
49,240
|
|
|