|
Closing price on 10/22/2015
|
|
| Open |
31.10 |
| High |
32.30 |
| Low |
31.10 |
| Volume |
31,470 |
| Split-adjusted Price |
9.61 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+1.20 / +3.86%
|
31.10
|
32.30
|
31.10
|
32.30
|
31.74
|
9.61
|
31,470
|
|
|
10/21/2015
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.10
|
9.26
|
7,460
|
|
|
10/20/2015
|
-0.40 / -1.27%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.09
|
9.23
|
45,450
|
|
|
10/19/2015
|
-0.40 / -1.26%
|
31.80
|
31.80
|
31.40
|
31.40
|
31.52
|
9.35
|
21,670
|
|
|
10/16/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.72
|
9.47
|
14,690
|
|
|
10/15/2015
|
-0.30 / -0.93%
|
31.90
|
32.20
|
31.80
|
31.80
|
31.82
|
9.47
|
9,050
|
|
|
10/14/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.10
|
32.12
|
9.56
|
63,770
|
|
|
10/13/2015
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.10
|
32.16
|
9.56
|
55,750
|
|
|
10/12/2015
|
-0.70 / -2.14%
|
32.50
|
32.70
|
32.00
|
32.00
|
32.64
|
9.53
|
1,440
|
|
|
10/9/2015
|
-0.20 / -0.61%
|
32.80
|
32.90
|
32.60
|
32.70
|
32.71
|
9.73
|
112,230
|
|
|
10/8/2015
|
+0.20 / +0.61%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.84
|
9.79
|
13,430
|
|
|
10/7/2015
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.80
|
9.73
|
105,600
|
|
|
10/6/2015
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.70
|
32.90
|
32.91
|
9.79
|
27,380
|
|
|
10/5/2015
|
+0.10 / +0.30%
|
33.00
|
33.00
|
32.80
|
33.00
|
32.88
|
9.82
|
730
|
|
|
10/2/2015
|
-0.10 / -0.30%
|
32.90
|
33.30
|
32.80
|
32.90
|
33.06
|
9.79
|
11,040
|
|
|
10/1/2015
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.05
|
9.82
|
11,010
|
|
|
9/30/2015
|
+0.20 / +0.61%
|
32.80
|
33.80
|
32.80
|
33.00
|
32.94
|
9.82
|
23,440
|
|
|
9/29/2015
|
0.00 / 0.00%
|
31.60
|
32.80
|
31.60
|
32.80
|
32.28
|
9.76
|
6,630
|
|
|
9/28/2015
|
0.00 / 0.00%
|
31.70
|
32.80
|
31.70
|
32.80
|
32.12
|
9.76
|
3,580
|
|
|
9/25/2015
|
+0.40 / +1.23%
|
32.70
|
32.80
|
32.40
|
32.80
|
32.74
|
9.76
|
15,610
|
|
|
9/24/2015
|
+0.20 / +0.62%
|
31.10
|
33.00
|
31.10
|
32.40
|
31.89
|
9.64
|
4,610
|
|
|
9/23/2015
|
+0.20 / +0.63%
|
33.30
|
33.30
|
32.20
|
32.20
|
32.75
|
9.58
|
110
|
|
|
9/22/2015
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.50
|
9.53
|
7,010
|
|
|
9/21/2015
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.60
|
32.80
|
32.79
|
9.76
|
17,810
|
|
|
9/18/2015
|
+0.10 / +0.31%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.82
|
9.76
|
8,470
|
|
|
9/17/2015
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.80
|
9.73
|
2,820
|
|
|
9/16/2015
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.82
|
36,630
|
|
|
9/15/2015
|
+0.10 / +0.31%
|
32.70
|
33.00
|
32.70
|
32.80
|
32.72
|
9.76
|
14,060
|
|
|
9/14/2015
|
-0.80 / -2.39%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.95
|
9.73
|
5,220
|
|
|
9/11/2015
|
-0.10 / -0.30%
|
33.00
|
33.60
|
32.70
|
33.50
|
32.95
|
9.97
|
85,770
|
|
|