Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2012	+0.90 / +2.90%	31.00	31.90	31.00	31.90	31.90	6.39	133,330
10/19/2012	-0.70 / -2.21%	31.70	31.80	31.00	31.00	31.00	6.21	23,350
10/18/2012	0.00 / 0.00%	31.30	31.70	31.30	31.70	31.70	6.35	22,200
10/17/2012	-0.10 / -0.31%	31.70	31.70	31.30	31.70	31.70	6.35	55,510
10/16/2012	+0.40 / +1.27%	31.10	32.20	31.10	31.80	31.80	6.37	170,560
10/15/2012	-0.10 / -0.32%	32.40	32.40	30.80	31.40	31.40	6.29	60,990
10/12/2012	+0.30 / +0.96%	31.00	31.50	31.00	31.50	31.50	6.31	125,260
10/11/2012	+0.20 / +0.65%	31.00	31.90	31.00	31.20	31.20	6.25	90,310
10/10/2012	+1.40 / +4.73%	29.50	31.00	29.50	31.00	31.00	6.21	208,130
10/9/2012	0.00 / 0.00%	29.60	29.80	29.00	29.60	29.60	5.93	297,080
10/8/2012	+1.20 / +4.23%	29.00	29.60	28.70	29.60	29.60	5.93	167,140
10/5/2012	0.00 / 0.00%	28.40	28.80	28.40	28.40	28.40	5.69	12,070
10/4/2012	-0.10 / -0.35%	28.40	28.40	28.40	28.40	28.40	5.69	1,550
10/3/2012	+0.10 / +0.35%	27.50	28.50	27.50	28.50	28.50	5.71	1,430
10/2/2012	-0.10 / -0.35%	28.40	28.50	28.00	28.40	28.40	5.69	1,840
10/1/2012	-0.10 / -0.35%	27.50	28.50	27.50	28.50	28.50	5.71	7,820
9/28/2012	+0.10 / +0.35%	28.80	28.80	28.60	28.60	28.60	5.73	410
9/27/2012	+0.50 / +1.79%	28.00	28.50	28.00	28.50	28.50	5.71	9,420
9/26/2012	-0.50 / -1.75%	28.00	28.50	28.00	28.00	28.00	5.61	8,530
9/25/2012	+0.30 / +1.06%	28.20	28.50	27.50	28.50	28.50	5.71	2,780
9/24/2012	+0.70 / +2.55%	28.70	28.70	28.20	28.20	28.20	5.65	1,580
9/21/2012	-1.40 / -4.84%	29.30	29.30	27.50	27.50	27.50	5.51	439,130
9/20/2012	-0.10 / -0.34%	29.00	29.00	28.00	28.90	28.90	5.79	154,690
9/19/2012	-0.20 / -0.68%	29.00	29.20	29.00	29.00	29.00	5.81	111,890
9/18/2012	+0.10 / +0.34%	29.10	29.50	29.00	29.20	29.20	5.85	158,260
9/17/2012	-0.50 / -1.69%	29.00	29.50	29.00	29.10	29.10	5.83	3,240
9/14/2012	+0.10 / +0.34%	29.50	29.70	29.50	29.60	29.60	5.93	12,820
9/13/2012	+0.50 / +1.72%	29.80	29.80	29.00	29.50	29.50	5.91	3,590
9/12/2012	-0.10 / -0.34%	28.50	29.00	28.50	29.00	29.00	5.81	66,000
9/11/2012	+0.10 / +0.34%	28.70	29.30	28.70	29.10	29.10	5.83	2,410

<<Previous 30 days Next 30 days>>

PNJ News

11:22	PNJ: Report Insider Transaction - Le Tri Thong
08/11	PNJ: Report on ownership change of group of affiliated foreign inventors
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing
25/10	PNJ: Report on ownership change of group of affiliated foreign inventors - 24.10.2024