Closing price on 11/19/2014
|
|
Open |
39.80 |
High |
40.80 |
Low |
39.30 |
Volume |
24,310 |
Split-adjusted Price |
9.31 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2014
|
+0.20 / +0.50%
|
39.80
|
40.80
|
39.30
|
40.00
|
40.00
|
9.31
|
24,310
|
|
11/18/2014
|
-1.60 / -3.86%
|
41.40
|
41.40
|
39.80
|
39.80
|
39.80
|
9.27
|
53,070
|
|
11/17/2014
|
-0.10 / -0.24%
|
40.30
|
41.50
|
40.00
|
41.40
|
41.40
|
9.64
|
4,160
|
|
11/14/2014
|
+0.40 / +0.97%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
9.66
|
170
|
|
11/13/2014
|
-0.70 / -1.67%
|
41.90
|
42.00
|
41.00
|
41.10
|
41.10
|
9.57
|
12,600
|
|
11/12/2014
|
-0.20 / -0.48%
|
41.50
|
42.00
|
41.00
|
41.80
|
41.80
|
9.73
|
25,600
|
|
11/11/2014
|
+0.10 / +0.24%
|
41.90
|
42.90
|
41.00
|
42.00
|
42.00
|
9.78
|
9,900
|
|
11/10/2014
|
-0.10 / -0.24%
|
41.00
|
42.70
|
39.90
|
41.90
|
41.90
|
9.76
|
3,680
|
|
11/7/2014
|
+2.00 / +5.00%
|
40.00
|
42.00
|
39.60
|
42.00
|
42.00
|
9.78
|
11,430
|
|
11/6/2014
|
0.00 / 0.00%
|
39.90
|
42.80
|
39.00
|
40.00
|
40.00
|
9.31
|
60,780
|
|
11/5/2014
|
+1.00 / +2.56%
|
37.10
|
40.00
|
37.10
|
40.00
|
40.00
|
9.31
|
10,010
|
|
11/4/2014
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
39.00
|
39.00
|
9.08
|
2,110
|
|
11/3/2014
|
+1.30 / +3.45%
|
37.70
|
39.00
|
37.60
|
39.00
|
39.00
|
9.08
|
82,760
|
|
10/31/2014
|
+0.30 / +0.80%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.70
|
8.78
|
17,030
|
|
10/30/2014
|
-0.10 / -0.27%
|
36.50
|
37.40
|
35.60
|
37.40
|
37.40
|
8.71
|
2,690
|
|
10/29/2014
|
+0.50 / +1.35%
|
36.90
|
37.50
|
36.90
|
37.50
|
37.50
|
8.73
|
3,030
|
|
10/28/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.61
|
4,250
|
|
10/27/2014
|
-0.30 / -0.80%
|
37.30
|
37.80
|
37.00
|
37.00
|
37.00
|
8.61
|
12,260
|
|
10/24/2014
|
-0.40 / -1.06%
|
37.20
|
37.70
|
37.20
|
37.30
|
37.30
|
8.68
|
9,020
|
|
10/23/2014
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.50
|
37.70
|
37.70
|
8.78
|
2,230
|
|
10/22/2014
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
8.78
|
500
|
|
10/21/2014
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.70
|
8.78
|
1,050
|
|
10/20/2014
|
+1.00 / +2.70%
|
37.90
|
38.00
|
37.90
|
38.00
|
38.00
|
8.85
|
100
|
|
10/17/2014
|
-0.20 / -0.54%
|
36.50
|
37.00
|
36.00
|
37.00
|
37.00
|
8.61
|
12,790
|
|
10/16/2014
|
-1.20 / -3.13%
|
37.00
|
37.20
|
36.20
|
37.20
|
37.20
|
8.66
|
1,990
|
|
10/15/2014
|
-0.10 / -0.26%
|
37.80
|
38.50
|
37.80
|
38.40
|
38.40
|
8.66
|
513,220
|
|
10/14/2014
|
+0.20 / +0.52%
|
38.30
|
39.00
|
37.70
|
38.50
|
38.50
|
8.68
|
9,750
|
|
10/13/2014
|
+0.50 / +1.32%
|
38.90
|
39.00
|
37.70
|
38.30
|
38.30
|
8.64
|
10,620
|
|
10/10/2014
|
+0.30 / +0.80%
|
37.50
|
37.80
|
37.20
|
37.80
|
37.80
|
8.53
|
21,690
|
|
10/9/2014
|
-0.50 / -1.32%
|
36.80
|
39.00
|
36.80
|
37.50
|
37.50
|
8.46
|
43,180
|
|
|