|
Closing price on 10/29/2019
|
|
| Open |
83.50 |
| High |
83.80 |
| Low |
82.60 |
| Volume |
415,020 |
| Split-adjusted Price |
55.52 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.90 / -1.08%
|
83.50
|
83.80
|
82.60
|
82.60
|
83.27
|
55.52
|
415,020
|
|
|
10/28/2019
|
+0.30 / +0.36%
|
83.10
|
84.20
|
83.10
|
83.50
|
83.79
|
56.12
|
472,046
|
|
|
10/25/2019
|
-0.50 / -0.60%
|
83.80
|
84.30
|
83.00
|
83.20
|
83.45
|
55.92
|
598,730
|
|
|
10/24/2019
|
+0.90 / +1.09%
|
83.20
|
83.80
|
82.80
|
83.70
|
83.52
|
56.26
|
654,270
|
|
|
10/23/2019
|
-0.20 / -0.24%
|
83.50
|
83.70
|
82.70
|
82.80
|
83.01
|
55.65
|
229,770
|
|
|
10/22/2019
|
+1.00 / +1.22%
|
82.00
|
83.20
|
81.30
|
83.00
|
82.38
|
55.79
|
756,840
|
|
|
10/21/2019
|
-0.40 / -0.49%
|
82.40
|
82.40
|
81.00
|
82.00
|
81.70
|
55.11
|
842,250
|
|
|
10/18/2019
|
-0.30 / -0.36%
|
83.50
|
83.50
|
82.10
|
82.40
|
82.70
|
55.38
|
458,730
|
|
|
10/17/2019
|
+0.80 / +0.98%
|
82.30
|
83.10
|
82.10
|
82.70
|
82.70
|
55.58
|
997,760
|
|
|
10/16/2019
|
+1.90 / +2.38%
|
80.00
|
81.90
|
79.60
|
81.90
|
80.96
|
55.05
|
1,231,520
|
|
|
10/15/2019
|
0.00 / 0.00%
|
80.00
|
80.40
|
79.70
|
80.00
|
79.97
|
53.77
|
993,660
|
|
|
10/14/2019
|
0.00 / 0.00%
|
80.20
|
80.90
|
79.50
|
80.00
|
80.14
|
53.77
|
203,660
|
|
|
10/11/2019
|
+0.90 / +1.14%
|
79.10
|
80.40
|
79.10
|
80.00
|
79.69
|
53.77
|
202,830
|
|
|
10/10/2019
|
0.00 / 0.00%
|
79.10
|
79.60
|
79.10
|
79.10
|
79.24
|
53.16
|
264,760
|
|
|
10/9/2019
|
-0.60 / -0.75%
|
79.90
|
79.90
|
79.10
|
79.10
|
79.51
|
53.16
|
256,400
|
|
|
10/8/2019
|
+0.70 / +0.89%
|
79.00
|
79.80
|
79.00
|
79.70
|
79.38
|
53.57
|
250,400
|
|
|
10/7/2019
|
-1.30 / -1.62%
|
80.30
|
80.30
|
79.00
|
79.00
|
79.60
|
53.10
|
401,070
|
|
|
10/4/2019
|
-0.60 / -0.74%
|
80.80
|
81.10
|
80.30
|
80.30
|
80.61
|
53.97
|
303,690
|
|
|
10/3/2019
|
+0.30 / +0.37%
|
80.60
|
81.40
|
79.80
|
80.90
|
80.85
|
54.37
|
351,600
|
|
|
10/2/2019
|
+1.10 / +1.38%
|
79.50
|
81.30
|
79.50
|
80.60
|
80.43
|
54.17
|
459,560
|
|
|
10/1/2019
|
-0.90 / -1.12%
|
80.40
|
80.40
|
79.50
|
79.50
|
79.79
|
53.43
|
749,640
|
|
|
9/30/2019
|
-0.70 / -0.86%
|
81.10
|
81.40
|
80.00
|
80.40
|
80.78
|
54.04
|
437,850
|
|
|
9/27/2019
|
+0.40 / +0.50%
|
80.70
|
81.70
|
80.70
|
81.10
|
81.20
|
54.51
|
1,296,830
|
|
|
9/26/2019
|
-1.40 / -1.71%
|
82.00
|
82.20
|
80.00
|
80.70
|
80.97
|
54.24
|
1,067,510
|
|
|
9/25/2019
|
-0.90 / -1.08%
|
82.20
|
82.70
|
81.60
|
82.10
|
82.10
|
55.18
|
874,570
|
|
|
9/24/2019
|
-0.50 / -0.60%
|
83.50
|
83.50
|
82.90
|
83.00
|
83.10
|
55.79
|
339,860
|
|
|
9/23/2019
|
-0.30 / -0.36%
|
84.20
|
84.80
|
83.00
|
83.50
|
84.06
|
56.12
|
451,800
|
|
|
9/20/2019
|
+1.10 / +1.33%
|
82.70
|
84.50
|
82.70
|
83.80
|
83.96
|
56.32
|
1,921,660
|
|
|
9/19/2019
|
+0.30 / +0.36%
|
82.10
|
82.90
|
81.70
|
82.70
|
82.21
|
55.58
|
402,590
|
|
|
9/18/2019
|
+0.40 / +0.49%
|
82.20
|
83.50
|
81.90
|
82.40
|
82.80
|
55.38
|
614,270
|
|
|