|
Closing price on 10/30/2017
|
|
| Open |
108.00 |
| High |
109.00 |
| Low |
107.60 |
| Volume |
190,440 |
| Split-adjusted Price |
34.94 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.60 / +0.56%
|
108.00
|
109.00
|
107.60
|
108.10
|
108.51
|
34.94
|
190,440
|
|
|
10/27/2017
|
+0.60 / +0.56%
|
106.90
|
108.60
|
106.90
|
107.50
|
107.88
|
34.75
|
148,280
|
|
|
10/26/2017
|
-0.30 / -0.28%
|
107.20
|
107.60
|
106.80
|
106.90
|
107.14
|
34.55
|
136,070
|
|
|
10/25/2017
|
+0.10 / +0.09%
|
107.10
|
108.30
|
107.10
|
107.20
|
107.56
|
34.65
|
139,000
|
|
|
10/24/2017
|
+0.20 / +0.19%
|
106.90
|
108.00
|
106.70
|
107.10
|
107.22
|
34.62
|
123,800
|
|
|
10/23/2017
|
-2.10 / -1.93%
|
108.00
|
109.00
|
106.30
|
106.90
|
107.27
|
34.55
|
277,440
|
|
|
10/20/2017
|
-1.50 / -1.36%
|
110.50
|
111.40
|
109.00
|
109.00
|
110.31
|
35.23
|
234,910
|
|
|
10/19/2017
|
-0.80 / -0.72%
|
111.30
|
111.50
|
109.50
|
110.50
|
110.49
|
35.72
|
143,460
|
|
|
10/18/2017
|
+0.80 / +0.72%
|
110.00
|
111.30
|
109.60
|
111.30
|
110.63
|
35.98
|
381,670
|
|
|
10/17/2017
|
+0.60 / +0.55%
|
109.30
|
110.90
|
109.30
|
110.50
|
110.05
|
35.72
|
250,920
|
|
|
10/16/2017
|
+0.80 / +0.73%
|
109.50
|
110.90
|
108.70
|
109.90
|
109.82
|
35.52
|
370,580
|
|
|
10/13/2017
|
+0.20 / +0.18%
|
108.90
|
109.10
|
105.60
|
109.10
|
107.03
|
35.27
|
899,500
|
|
|
10/12/2017
|
-3.10 / -2.77%
|
111.00
|
111.00
|
108.00
|
108.90
|
109.25
|
35.20
|
994,060
|
|
|
10/11/2017
|
-1.50 / -1.32%
|
113.40
|
114.30
|
112.00
|
112.00
|
112.73
|
36.20
|
430,130
|
|
|
10/10/2017
|
+2.60 / +2.34%
|
110.30
|
113.50
|
110.30
|
113.50
|
112.17
|
36.69
|
210,830
|
|
|
10/9/2017
|
+0.40 / +0.36%
|
111.00
|
111.50
|
110.50
|
110.90
|
110.96
|
35.85
|
260,550
|
|
|
10/6/2017
|
-1.10 / -0.99%
|
111.40
|
112.10
|
110.20
|
110.50
|
110.93
|
35.72
|
444,370
|
|
|
10/5/2017
|
-2.30 / -2.02%
|
114.10
|
114.30
|
111.60
|
111.60
|
112.47
|
36.07
|
497,940
|
|
|
10/4/2017
|
0.00 / 0.00%
|
114.20
|
114.40
|
113.80
|
113.90
|
114.06
|
36.82
|
110,800
|
|
|
10/3/2017
|
+0.80 / +0.71%
|
113.00
|
114.80
|
112.50
|
113.90
|
113.62
|
36.82
|
270,430
|
|
|
10/2/2017
|
-0.70 / -0.62%
|
113.80
|
114.40
|
113.00
|
113.10
|
113.61
|
36.56
|
124,470
|
|
|
9/29/2017
|
+1.10 / +0.98%
|
112.70
|
113.80
|
112.20
|
113.80
|
113.09
|
36.78
|
96,040
|
|
|
9/28/2017
|
+0.60 / +0.54%
|
112.10
|
113.00
|
111.50
|
112.70
|
112.16
|
36.43
|
260,310
|
|
|
9/27/2017
|
-2.70 / -2.35%
|
114.40
|
114.80
|
112.00
|
112.10
|
113.08
|
36.23
|
465,370
|
|
|
9/26/2017
|
-0.20 / -0.17%
|
115.00
|
115.70
|
114.60
|
114.80
|
114.97
|
37.11
|
170,590
|
|
|
9/25/2017
|
+0.60 / +0.52%
|
114.20
|
115.60
|
114.20
|
115.00
|
115.05
|
37.17
|
131,570
|
|
|
9/22/2017
|
-0.20 / -0.17%
|
114.90
|
115.50
|
113.90
|
114.40
|
114.65
|
36.98
|
282,280
|
|
|
9/21/2017
|
+0.30 / +0.26%
|
115.20
|
115.90
|
114.50
|
114.60
|
115.04
|
37.04
|
239,060
|
|
|
9/20/2017
|
+0.30 / +0.26%
|
114.00
|
115.50
|
114.00
|
114.30
|
114.59
|
36.95
|
167,810
|
|
|
9/19/2017
|
+1.30 / +1.15%
|
112.70
|
115.00
|
112.70
|
114.00
|
113.87
|
36.85
|
239,100
|
|
|