Closing price on 10/19/2021
|
|
Open |
99.00 |
High |
99.40 |
Low |
98.00 |
Volume |
540,900 |
Split-adjusted Price |
68.48 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
-1.00 / -1.01%
|
99.00
|
99.40
|
98.00
|
98.00
|
98.56
|
68.48
|
540,900
|
|
10/18/2021
|
-1.50 / -1.49%
|
100.10
|
101.00
|
98.00
|
99.00
|
99.50
|
69.18
|
797,900
|
|
10/15/2021
|
-0.50 / -0.50%
|
100.90
|
101.40
|
100.40
|
100.50
|
100.84
|
70.22
|
514,800
|
|
10/14/2021
|
0.00 / 0.00%
|
100.10
|
102.00
|
100.10
|
101.00
|
100.94
|
70.57
|
583,400
|
|
10/13/2021
|
+1.00 / +1.00%
|
100.90
|
102.10
|
99.50
|
101.00
|
101.30
|
70.57
|
469,200
|
|
10/12/2021
|
-2.00 / -1.96%
|
101.60
|
102.00
|
100.00
|
100.00
|
100.89
|
69.87
|
399,200
|
|
10/11/2021
|
+2.50 / +2.51%
|
100.00
|
102.00
|
98.70
|
102.00
|
100.50
|
71.27
|
731,100
|
|
10/8/2021
|
+2.50 / +2.58%
|
97.40
|
99.50
|
96.50
|
99.50
|
98.11
|
69.52
|
647,900
|
|
10/7/2021
|
-1.10 / -1.12%
|
98.10
|
99.00
|
97.00
|
97.00
|
97.66
|
67.78
|
504,300
|
|
10/6/2021
|
+1.10 / +1.13%
|
97.00
|
98.40
|
95.60
|
98.10
|
97.16
|
68.55
|
381,000
|
|
10/5/2021
|
-1.80 / -1.82%
|
97.30
|
98.00
|
96.30
|
97.00
|
97.13
|
67.78
|
548,000
|
|
10/4/2021
|
-0.20 / -0.20%
|
99.00
|
100.00
|
97.00
|
98.80
|
98.90
|
69.04
|
434,000
|
|
10/1/2021
|
+0.30 / +0.30%
|
97.00
|
99.50
|
97.00
|
99.00
|
98.88
|
69.18
|
1,447,297
|
|
9/30/2021
|
+5.40 / +5.79%
|
93.10
|
98.70
|
93.00
|
98.70
|
96.38
|
68.97
|
1,988,800
|
|
9/29/2021
|
+0.30 / +0.32%
|
92.20
|
93.30
|
92.20
|
93.30
|
92.73
|
65.19
|
535,700
|
|
9/28/2021
|
+2.00 / +2.20%
|
91.00
|
93.00
|
90.60
|
93.00
|
91.85
|
64.98
|
771,500
|
|
9/27/2021
|
-1.00 / -1.09%
|
91.60
|
93.50
|
90.80
|
91.00
|
92.14
|
63.59
|
461,100
|
|
9/24/2021
|
-0.20 / -0.22%
|
92.20
|
92.20
|
91.40
|
92.00
|
91.88
|
64.28
|
295,800
|
|
9/23/2021
|
-0.90 / -0.97%
|
93.10
|
93.10
|
92.00
|
92.20
|
92.65
|
64.42
|
371,100
|
|
9/22/2021
|
+3.00 / +3.33%
|
90.60
|
93.10
|
89.50
|
93.10
|
92.01
|
65.05
|
688,300
|
|
9/21/2021
|
-0.90 / -0.99%
|
89.70
|
91.00
|
89.20
|
90.10
|
89.91
|
62.96
|
494,900
|
|
9/20/2021
|
-1.50 / -1.62%
|
92.00
|
92.00
|
90.70
|
91.00
|
91.07
|
63.59
|
440,100
|
|
9/17/2021
|
-0.50 / -0.54%
|
93.00
|
93.00
|
91.20
|
92.50
|
92.33
|
64.63
|
346,700
|
|
9/16/2021
|
+1.10 / +1.20%
|
91.40
|
93.00
|
91.00
|
93.00
|
92.31
|
64.98
|
732,200
|
|
9/15/2021
|
+2.90 / +3.26%
|
88.50
|
91.90
|
88.50
|
91.90
|
90.59
|
64.21
|
540,600
|
|
9/14/2021
|
-3.00 / -3.26%
|
91.90
|
92.00
|
89.00
|
89.00
|
90.19
|
62.19
|
840,700
|
|
9/13/2021
|
-2.00 / -2.13%
|
93.00
|
94.00
|
91.20
|
92.00
|
92.79
|
64.28
|
596,000
|
|
9/10/2021
|
+3.50 / +3.87%
|
90.60
|
94.00
|
90.00
|
94.00
|
91.92
|
65.68
|
1,067,200
|
|
9/9/2021
|
+4.30 / +4.99%
|
85.50
|
90.50
|
85.50
|
90.50
|
87.82
|
63.24
|
1,531,000
|
|
9/8/2021
|
0.00 / 0.00%
|
86.20
|
86.30
|
85.80
|
86.20
|
86.07
|
60.23
|
723,000
|
|
|