|
Closing price on 10/20/2016
|
|
| Open |
74.50 |
| High |
74.70 |
| Low |
72.00 |
| Volume |
66,230 |
| Split-adjusted Price |
22.83 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-1.50 / -2.01%
|
74.50
|
74.70
|
72.00
|
73.00
|
73.46
|
22.83
|
66,230
|
|
|
10/19/2016
|
-0.50 / -0.67%
|
75.80
|
75.80
|
74.50
|
74.50
|
74.95
|
23.30
|
70,170
|
|
|
10/18/2016
|
+0.60 / +0.81%
|
74.50
|
75.80
|
74.40
|
75.00
|
75.21
|
23.46
|
127,400
|
|
|
10/17/2016
|
+0.60 / +0.81%
|
74.00
|
74.90
|
74.00
|
74.40
|
74.40
|
23.27
|
73,620
|
|
|
10/14/2016
|
+1.10 / +1.51%
|
72.70
|
74.50
|
72.50
|
73.80
|
73.69
|
23.09
|
79,270
|
|
|
10/13/2016
|
-0.30 / -0.41%
|
73.00
|
73.00
|
72.50
|
72.70
|
72.83
|
22.74
|
52,330
|
|
|
10/12/2016
|
+0.10 / +0.14%
|
73.30
|
73.30
|
71.50
|
73.00
|
72.61
|
22.83
|
61,880
|
|
|
10/11/2016
|
-0.30 / -0.41%
|
73.20
|
73.50
|
70.10
|
72.90
|
71.97
|
22.80
|
203,880
|
|
|
10/10/2016
|
-1.80 / -2.40%
|
75.50
|
75.50
|
73.10
|
73.20
|
74.28
|
22.90
|
156,860
|
|
|
10/7/2016
|
-1.50 / -1.96%
|
76.80
|
76.90
|
74.80
|
75.00
|
75.25
|
23.46
|
105,230
|
|
|
10/6/2016
|
+0.50 / +0.66%
|
76.00
|
77.80
|
76.00
|
76.50
|
77.02
|
23.93
|
280,130
|
|
|
10/5/2016
|
+1.00 / +1.33%
|
75.20
|
76.30
|
75.20
|
76.00
|
75.83
|
23.77
|
274,770
|
|
|
10/4/2016
|
+0.50 / +0.67%
|
74.50
|
76.40
|
74.50
|
75.00
|
75.31
|
23.46
|
121,000
|
|
|
10/3/2016
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.20
|
74.50
|
74.59
|
23.30
|
146,340
|
|
|
9/30/2016
|
-1.10 / -1.45%
|
76.00
|
76.20
|
75.00
|
75.00
|
75.72
|
23.46
|
135,530
|
|
|
9/29/2016
|
+0.10 / +0.13%
|
76.00
|
76.60
|
75.50
|
76.10
|
76.09
|
23.80
|
228,980
|
|
|
9/28/2016
|
-0.90 / -1.17%
|
77.00
|
77.00
|
75.60
|
76.00
|
76.14
|
23.77
|
269,740
|
|
|
9/27/2016
|
+0.30 / +0.39%
|
76.60
|
77.30
|
76.60
|
76.90
|
76.81
|
24.05
|
110,040
|
|
|
9/26/2016
|
+1.60 / +2.13%
|
76.50
|
77.50
|
75.00
|
76.60
|
76.17
|
23.96
|
248,300
|
|
|
9/23/2016
|
0.00 / 0.00%
|
74.50
|
75.60
|
74.40
|
75.00
|
75.16
|
23.46
|
190,770
|
|
|
9/22/2016
|
+2.50 / +3.45%
|
73.50
|
75.90
|
73.50
|
75.00
|
74.88
|
23.46
|
302,560
|
|
|
9/21/2016
|
+0.50 / +0.69%
|
72.00
|
73.20
|
72.00
|
72.50
|
72.78
|
22.68
|
110,210
|
|
|
9/20/2016
|
+0.60 / +0.84%
|
72.20
|
73.20
|
71.90
|
72.00
|
72.47
|
22.52
|
145,900
|
|
|
9/19/2016
|
+1.30 / +1.85%
|
70.00
|
72.40
|
70.00
|
71.40
|
71.57
|
22.33
|
130,140
|
|
|
9/16/2016
|
-0.20 / -0.28%
|
70.00
|
70.30
|
69.00
|
70.10
|
69.90
|
21.93
|
81,000
|
|
|
9/15/2016
|
+1.70 / +2.48%
|
69.40
|
71.00
|
68.70
|
70.30
|
69.86
|
21.99
|
139,176
|
|
|
9/14/2016
|
-1.40 / -2.00%
|
69.50
|
70.00
|
68.60
|
68.60
|
69.09
|
21.46
|
107,830
|
|
|
9/13/2016
|
-0.30 / -0.43%
|
70.20
|
71.00
|
68.80
|
70.00
|
69.65
|
21.90
|
104,390
|
|
|
9/12/2016
|
-2.20 / -3.03%
|
72.00
|
72.50
|
68.00
|
70.30
|
71.03
|
21.99
|
85,330
|
|
|
9/9/2016
|
-1.00 / -1.36%
|
73.50
|
73.50
|
72.00
|
72.50
|
72.73
|
22.68
|
140,070
|
|
|