|
Closing price on 10/4/2016
|
|
| Open |
74.50 |
| High |
76.40 |
| Low |
74.50 |
| Volume |
121,000 |
| Split-adjusted Price |
23.46 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2016
|
+1.00 / +1.38%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.72
|
22.99
|
110,410
|
|
|
9/7/2016
|
-0.50 / -0.68%
|
73.50
|
73.50
|
71.50
|
72.50
|
72.75
|
22.68
|
925,010
|
|
|
9/6/2016
|
+2.50 / +3.55%
|
70.50
|
73.50
|
70.50
|
73.00
|
72.55
|
22.83
|
249,910
|
|
|
9/5/2016
|
+1.00 / +1.44%
|
70.00
|
70.50
|
69.50
|
70.50
|
69.93
|
22.05
|
74,250
|
|
|
9/1/2016
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.00
|
69.50
|
69.85
|
21.74
|
77,360
|
|
|
8/31/2016
|
+3.50 / +5.22%
|
67.50
|
70.50
|
67.00
|
70.50
|
69.14
|
22.05
|
174,390
|
|
|
8/30/2016
|
+0.50 / +0.75%
|
66.50
|
68.00
|
66.50
|
67.00
|
67.27
|
20.96
|
47,820
|
|
|
8/29/2016
|
-2.00 / -2.92%
|
69.00
|
69.00
|
66.50
|
66.50
|
67.59
|
20.80
|
115,960
|
|
|
8/26/2016
|
+1.50 / +2.24%
|
67.00
|
69.50
|
67.00
|
68.50
|
68.65
|
21.43
|
87,070
|
|
|
8/25/2016
|
-1.00 / -1.47%
|
68.00
|
69.00
|
66.50
|
67.00
|
67.50
|
20.96
|
172,160
|
|
|
8/24/2016
|
-3.00 / -4.23%
|
70.00
|
71.00
|
68.00
|
68.00
|
69.56
|
21.27
|
308,306
|
|
|
8/23/2016
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.50
|
71.00
|
70.18
|
22.21
|
179,120
|
|
|