|
Closing price on 11/20/2023
|
|
| Open |
78.60 |
| High |
79.70 |
| Low |
78.30 |
| Volume |
760,700 |
| Split-adjusted Price |
77.41 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.10 / +0.13%
|
78.60
|
79.70
|
78.30
|
79.00
|
79.05
|
77.41
|
760,700
|
|
|
11/17/2023
|
+0.90 / +1.15%
|
78.00
|
79.40
|
77.90
|
78.90
|
78.75
|
77.31
|
1,274,100
|
|
|
11/16/2023
|
-0.30 / -0.38%
|
78.10
|
78.50
|
77.80
|
78.00
|
78.03
|
76.43
|
1,018,100
|
|
|
11/15/2023
|
+0.20 / +0.26%
|
79.00
|
79.30
|
78.00
|
78.30
|
78.53
|
76.73
|
686,600
|
|
|
11/14/2023
|
+2.00 / +2.63%
|
76.20
|
78.30
|
76.20
|
78.10
|
77.68
|
76.53
|
567,500
|
|
|
11/13/2023
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.90
|
76.10
|
76.19
|
74.57
|
1,057,900
|
|
|
11/10/2023
|
-0.50 / -0.65%
|
76.00
|
76.60
|
75.70
|
76.00
|
76.13
|
74.47
|
770,700
|
|
|
11/9/2023
|
-0.50 / -0.65%
|
77.00
|
77.50
|
76.20
|
76.50
|
76.86
|
74.96
|
709,700
|
|
|
11/8/2023
|
+1.10 / +1.45%
|
75.80
|
77.40
|
74.80
|
77.00
|
75.99
|
75.45
|
531,600
|
|
|
11/7/2023
|
-0.70 / -0.91%
|
76.90
|
76.90
|
75.40
|
75.90
|
76.03
|
74.38
|
231,100
|
|
|
11/6/2023
|
+2.80 / +3.79%
|
74.00
|
76.80
|
74.00
|
76.60
|
75.86
|
75.06
|
544,600
|
|
|
11/3/2023
|
0.00 / 0.00%
|
74.80
|
74.90
|
73.80
|
73.80
|
73.95
|
72.32
|
1,867,200
|
|
|
11/2/2023
|
+1.80 / +2.50%
|
72.20
|
74.00
|
72.20
|
73.80
|
73.12
|
72.32
|
374,100
|
|
|
11/1/2023
|
0.00 / 0.00%
|
71.50
|
72.10
|
71.10
|
72.00
|
71.59
|
70.55
|
514,200
|
|
|
10/31/2023
|
-0.90 / -1.23%
|
73.00
|
73.00
|
71.50
|
72.00
|
72.00
|
70.55
|
481,100
|
|
|
10/30/2023
|
-0.70 / -0.95%
|
73.60
|
73.60
|
72.60
|
72.90
|
72.86
|
71.44
|
523,300
|
|
|
10/27/2023
|
-0.40 / -0.54%
|
73.80
|
74.00
|
72.60
|
73.60
|
73.11
|
72.12
|
701,033
|
|
|
10/26/2023
|
-0.30 / -0.40%
|
74.00
|
74.00
|
72.00
|
74.00
|
73.10
|
72.51
|
989,700
|
|
|
10/25/2023
|
-0.50 / -0.67%
|
74.80
|
75.60
|
74.30
|
74.30
|
74.82
|
72.81
|
447,800
|
|
|
10/24/2023
|
+0.50 / +0.67%
|
74.80
|
75.00
|
74.00
|
74.80
|
74.60
|
73.30
|
331,700
|
|
|
10/23/2023
|
-1.10 / -1.46%
|
75.90
|
75.90
|
74.30
|
74.30
|
74.90
|
72.81
|
579,000
|
|
|
10/20/2023
|
+0.30 / +0.40%
|
75.50
|
76.50
|
75.00
|
75.40
|
75.37
|
73.89
|
314,300
|
|
|
10/19/2023
|
-1.10 / -1.43%
|
77.00
|
77.60
|
75.90
|
75.90
|
76.48
|
73.59
|
754,700
|
|
|
10/18/2023
|
-2.10 / -2.65%
|
79.00
|
79.00
|
75.50
|
77.00
|
77.60
|
74.66
|
1,218,000
|
|
|
10/17/2023
|
-0.80 / -1.00%
|
80.00
|
80.10
|
79.10
|
79.10
|
79.67
|
76.69
|
456,000
|
|
|
10/16/2023
|
+0.10 / +0.13%
|
80.60
|
80.60
|
79.40
|
79.90
|
79.77
|
77.47
|
565,200
|
|
|
10/13/2023
|
-0.20 / -0.25%
|
80.00
|
80.40
|
79.30
|
79.80
|
79.65
|
77.37
|
446,200
|
|
|
10/12/2023
|
-0.30 / -0.37%
|
80.60
|
81.20
|
80.00
|
80.00
|
80.49
|
77.57
|
417,100
|
|
|
10/11/2023
|
+0.80 / +1.01%
|
80.10
|
80.30
|
79.80
|
80.30
|
80.08
|
77.86
|
922,800
|
|
|
10/10/2023
|
-0.50 / -0.63%
|
81.00
|
81.40
|
79.30
|
79.50
|
80.28
|
77.08
|
557,100
|
|
|