|
Closing price on 10/16/2017
|
|
| Open |
109.50 |
| High |
110.90 |
| Low |
108.70 |
| Volume |
370,580 |
| Split-adjusted Price |
35.52 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+0.80 / +0.73%
|
109.50
|
110.90
|
108.70
|
109.90
|
109.82
|
35.52
|
370,580
|
|
|
10/13/2017
|
+0.20 / +0.18%
|
108.90
|
109.10
|
105.60
|
109.10
|
107.03
|
35.27
|
899,500
|
|
|
10/12/2017
|
-3.10 / -2.77%
|
111.00
|
111.00
|
108.00
|
108.90
|
109.25
|
35.20
|
994,060
|
|
|
10/11/2017
|
-1.50 / -1.32%
|
113.40
|
114.30
|
112.00
|
112.00
|
112.73
|
36.20
|
430,130
|
|
|
10/10/2017
|
+2.60 / +2.34%
|
110.30
|
113.50
|
110.30
|
113.50
|
112.17
|
36.69
|
210,830
|
|
|
10/9/2017
|
+0.40 / +0.36%
|
111.00
|
111.50
|
110.50
|
110.90
|
110.96
|
35.85
|
260,550
|
|
|
10/6/2017
|
-1.10 / -0.99%
|
111.40
|
112.10
|
110.20
|
110.50
|
110.93
|
35.72
|
444,370
|
|
|
10/5/2017
|
-2.30 / -2.02%
|
114.10
|
114.30
|
111.60
|
111.60
|
112.47
|
36.07
|
497,940
|
|
|
10/4/2017
|
0.00 / 0.00%
|
114.20
|
114.40
|
113.80
|
113.90
|
114.06
|
36.82
|
110,800
|
|
|
10/3/2017
|
+0.80 / +0.71%
|
113.00
|
114.80
|
112.50
|
113.90
|
113.62
|
36.82
|
270,430
|
|
|
10/2/2017
|
-0.70 / -0.62%
|
113.80
|
114.40
|
113.00
|
113.10
|
113.61
|
36.56
|
124,470
|
|
|
9/29/2017
|
+1.10 / +0.98%
|
112.70
|
113.80
|
112.20
|
113.80
|
113.09
|
36.78
|
96,040
|
|
|
9/28/2017
|
+0.60 / +0.54%
|
112.10
|
113.00
|
111.50
|
112.70
|
112.16
|
36.43
|
260,310
|
|
|
9/27/2017
|
-2.70 / -2.35%
|
114.40
|
114.80
|
112.00
|
112.10
|
113.08
|
36.23
|
465,370
|
|
|
9/26/2017
|
-0.20 / -0.17%
|
115.00
|
115.70
|
114.60
|
114.80
|
114.97
|
37.11
|
170,590
|
|
|
9/25/2017
|
+0.60 / +0.52%
|
114.20
|
115.60
|
114.20
|
115.00
|
115.05
|
37.17
|
131,570
|
|
|
9/22/2017
|
-0.20 / -0.17%
|
114.90
|
115.50
|
113.90
|
114.40
|
114.65
|
36.98
|
282,280
|
|
|
9/21/2017
|
+0.30 / +0.26%
|
115.20
|
115.90
|
114.50
|
114.60
|
115.04
|
37.04
|
239,060
|
|
|
9/20/2017
|
+0.30 / +0.26%
|
114.00
|
115.50
|
114.00
|
114.30
|
114.59
|
36.95
|
167,810
|
|
|
9/19/2017
|
+1.30 / +1.15%
|
112.70
|
115.00
|
112.70
|
114.00
|
113.87
|
36.85
|
239,100
|
|
|
9/18/2017
|
+0.70 / +0.63%
|
112.90
|
113.50
|
112.00
|
112.70
|
112.87
|
36.43
|
176,690
|
|
|
9/15/2017
|
+0.50 / +0.45%
|
111.50
|
112.00
|
110.60
|
112.00
|
111.60
|
36.20
|
113,030
|
|
|
9/14/2017
|
-0.10 / -0.09%
|
112.50
|
112.70
|
111.30
|
111.50
|
111.93
|
36.04
|
186,430
|
|
|
9/13/2017
|
+2.00 / +1.82%
|
109.60
|
112.90
|
109.60
|
111.60
|
111.36
|
36.07
|
353,350
|
|
|
9/12/2017
|
+0.40 / +0.37%
|
109.20
|
109.90
|
108.80
|
109.60
|
109.40
|
35.43
|
191,240
|
|
|
9/11/2017
|
-0.40 / -0.36%
|
109.60
|
111.50
|
108.50
|
109.20
|
110.04
|
35.30
|
268,500
|
|
|
9/8/2017
|
+2.10 / +1.95%
|
108.00
|
109.90
|
107.60
|
109.60
|
109.06
|
35.43
|
263,200
|
|
|
9/7/2017
|
+0.50 / +0.47%
|
107.00
|
107.90
|
107.00
|
107.50
|
107.50
|
34.75
|
118,480
|
|
|
9/6/2017
|
-0.60 / -0.56%
|
107.80
|
108.00
|
106.80
|
107.00
|
107.25
|
34.59
|
191,220
|
|
|
9/5/2017
|
-0.40 / -0.37%
|
108.00
|
108.50
|
107.60
|
107.60
|
108.05
|
34.78
|
163,660
|
|
|