|
Closing price on 10/9/2015
|
|
| Open |
32.80 |
| High |
32.90 |
| Low |
32.60 |
| Volume |
112,230 |
| Split-adjusted Price |
9.73 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
10.00
|
1,000
|
|
|
9/9/2015
|
+1.10 / +3.38%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.01
|
10.00
|
1,030
|
|
|
9/8/2015
|
-1.30 / -3.85%
|
32.00
|
34.10
|
32.00
|
32.50
|
32.81
|
9.67
|
54,770
|
|
|
9/7/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.06
|
102,600
|
|
|
9/4/2015
|
+2.20 / +6.96%
|
31.70
|
33.80
|
31.70
|
33.80
|
33.58
|
10.06
|
2,680
|
|
|
9/3/2015
|
-0.40 / -1.25%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
9.41
|
30
|
|
|
9/1/2015
|
-0.50 / -1.54%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.34
|
9.53
|
18,210
|
|
|
8/31/2015
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.50
|
32.50
|
33.00
|
9.67
|
250
|
|
|
8/28/2015
|
+1.00 / +3.08%
|
32.20
|
33.50
|
32.10
|
33.50
|
32.91
|
9.97
|
3,980
|
|
|