|
Closing price on 11/16/2018
|
|
| Open |
93.00 |
| High |
94.20 |
| Low |
92.40 |
| Volume |
245,030 |
| Split-adjusted Price |
45.64 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+1.00 / +1.09%
|
93.00
|
94.20
|
92.40
|
93.00
|
93.15
|
45.64
|
245,030
|
|
|
11/15/2018
|
-1.50 / -1.60%
|
93.10
|
94.00
|
91.90
|
92.00
|
92.44
|
45.15
|
210,550
|
|
|
11/14/2018
|
0.00 / 0.00%
|
93.50
|
94.10
|
92.20
|
93.50
|
93.25
|
45.88
|
516,870
|
|
|
11/13/2018
|
-1.50 / -1.58%
|
93.50
|
94.40
|
93.10
|
93.50
|
93.68
|
45.88
|
218,020
|
|
|
11/12/2018
|
+1.00 / +1.06%
|
93.20
|
95.00
|
92.80
|
95.00
|
93.98
|
46.62
|
151,340
|
|
|
11/9/2018
|
-2.70 / -2.79%
|
96.00
|
96.70
|
94.00
|
94.00
|
94.96
|
46.13
|
388,720
|
|
|
11/8/2018
|
+0.50 / +0.52%
|
98.00
|
98.00
|
96.50
|
96.70
|
96.98
|
47.45
|
174,860
|
|
|
11/7/2018
|
-0.80 / -0.82%
|
97.50
|
97.50
|
95.50
|
96.20
|
96.28
|
47.21
|
306,160
|
|
|
11/6/2018
|
-1.50 / -1.52%
|
99.80
|
99.80
|
96.80
|
97.00
|
97.88
|
47.60
|
281,810
|
|
|
11/5/2018
|
0.00 / 0.00%
|
97.50
|
98.50
|
96.10
|
98.50
|
97.17
|
48.34
|
279,570
|
|
|
11/2/2018
|
+3.50 / +3.68%
|
96.00
|
98.80
|
95.50
|
98.50
|
97.07
|
48.34
|
490,040
|
|
|
11/1/2018
|
-2.00 / -2.06%
|
96.60
|
97.60
|
95.00
|
95.00
|
96.26
|
46.62
|
405,070
|
|
|
10/31/2018
|
+5.40 / +5.90%
|
95.00
|
97.00
|
93.50
|
97.00
|
94.79
|
47.60
|
395,130
|
|
|
10/30/2018
|
+1.50 / +1.66%
|
90.10
|
92.50
|
90.10
|
91.60
|
91.76
|
44.95
|
465,990
|
|
|
10/29/2018
|
-2.50 / -2.70%
|
92.00
|
92.80
|
90.10
|
90.10
|
91.37
|
44.21
|
347,860
|
|
|
10/26/2018
|
-2.30 / -2.42%
|
96.90
|
96.90
|
92.60
|
92.60
|
94.54
|
45.44
|
483,170
|
|
|
10/25/2018
|
-1.10 / -1.15%
|
91.00
|
96.00
|
90.50
|
94.90
|
92.49
|
46.57
|
732,890
|
|
|
10/24/2018
|
-3.00 / -3.03%
|
99.70
|
100.50
|
96.00
|
96.00
|
98.18
|
47.11
|
615,030
|
|
|
10/23/2018
|
-2.50 / -2.46%
|
100.70
|
101.40
|
97.80
|
99.00
|
99.71
|
48.58
|
720,520
|
|
|
10/22/2018
|
-2.70 / -2.59%
|
104.90
|
105.60
|
101.50
|
101.50
|
103.09
|
49.81
|
468,070
|
|
|
10/19/2018
|
+0.20 / +0.19%
|
102.00
|
104.50
|
101.50
|
104.20
|
103.28
|
51.13
|
490,740
|
|
|
10/18/2018
|
0.00 / 0.00%
|
103.60
|
105.30
|
103.00
|
104.00
|
104.25
|
51.03
|
344,180
|
|
|
10/17/2018
|
+0.40 / +0.39%
|
105.80
|
105.80
|
104.00
|
104.00
|
104.86
|
51.03
|
406,450
|
|
|
10/16/2018
|
+1.10 / +1.07%
|
102.50
|
103.90
|
102.10
|
103.60
|
103.19
|
50.84
|
397,230
|
|
|
10/15/2018
|
-3.30 / -3.12%
|
105.80
|
105.80
|
102.00
|
102.50
|
103.35
|
50.30
|
729,640
|
|
|
10/12/2018
|
+3.60 / +3.52%
|
99.70
|
105.80
|
99.70
|
105.80
|
102.63
|
51.92
|
877,550
|
|
|
10/11/2018
|
-7.50 / -6.84%
|
105.50
|
106.50
|
102.20
|
102.20
|
104.45
|
50.15
|
2,522,285
|
|
|
10/10/2018
|
+1.10 / +1.01%
|
109.00
|
109.70
|
108.70
|
109.70
|
109.17
|
53.83
|
468,510
|
|
|
10/9/2018
|
+1.90 / +1.78%
|
107.40
|
109.50
|
107.00
|
108.60
|
108.57
|
53.29
|
729,550
|
|
|
10/8/2018
|
0.00 / 0.00%
|
106.00
|
107.80
|
105.60
|
106.70
|
106.79
|
52.36
|
456,800
|
|
|