|
Closing price on 11/23/2015
|
|
| Open |
35.00 |
| High |
36.40 |
| Low |
35.00 |
| Volume |
28,370 |
| Split-adjusted Price |
10.96 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
0.00 / 0.00%
|
35.00
|
36.40
|
35.00
|
36.00
|
36.09
|
10.96
|
28,370
|
|
|
11/20/2015
|
+0.80 / +2.27%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.39
|
10.96
|
31,730
|
|
|
11/19/2015
|
-0.10 / -0.28%
|
35.00
|
36.00
|
34.30
|
35.20
|
34.88
|
10.72
|
16,570
|
|
|
11/18/2015
|
0.00 / 0.00%
|
32.90
|
35.40
|
32.90
|
35.30
|
34.75
|
10.75
|
1,524,400
|
|
|
11/17/2015
|
+0.60 / +1.73%
|
34.70
|
35.50
|
34.70
|
35.30
|
35.11
|
10.75
|
325,260
|
|
|
11/16/2015
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.60
|
34.70
|
34.75
|
10.56
|
498,618
|
|
|
11/13/2015
|
+0.50 / +1.46%
|
34.20
|
34.80
|
34.00
|
34.70
|
34.46
|
10.56
|
34,680
|
|
|
11/12/2015
|
+2.20 / +6.88%
|
32.20
|
34.20
|
31.80
|
34.20
|
32.67
|
10.41
|
60,000
|
|
|
11/11/2015
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.90
|
32.00
|
31.96
|
9.74
|
15,270
|
|
|
11/10/2015
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.70
|
32.10
|
31.86
|
9.77
|
9,040
|
|
|
11/9/2015
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.00
|
32.10
|
32.27
|
9.77
|
9,080
|
|
|
11/6/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.24
|
9.74
|
10,330
|
|
|
11/5/2015
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.95
|
9.74
|
2,110
|
|
|
11/4/2015
|
+0.10 / +0.32%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.93
|
9.68
|
57,660
|
|
|
11/3/2015
|
+0.30 / +0.96%
|
31.60
|
31.70
|
31.40
|
31.70
|
31.45
|
9.65
|
60,730
|
|
|
11/2/2015
|
-0.60 / -1.88%
|
32.20
|
32.20
|
31.40
|
31.40
|
31.80
|
9.56
|
10,000
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.50
|
32.00
|
31.63
|
9.74
|
88,366
|
|
|
10/29/2015
|
-0.20 / -0.62%
|
31.10
|
32.40
|
31.10
|
32.00
|
31.90
|
9.74
|
24,110
|
|
|
10/28/2015
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.11
|
9.80
|
31,800
|
|
|
10/27/2015
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.40
|
32.00
|
31.60
|
9.74
|
23,100
|
|
|
10/26/2015
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.70
|
32.00
|
31.89
|
9.74
|
5,080
|
|
|
10/23/2015
|
-0.20 / -0.62%
|
32.40
|
32.60
|
31.60
|
32.10
|
32.17
|
9.77
|
26,860
|
|
|
10/22/2015
|
+1.20 / +3.86%
|
31.10
|
32.30
|
31.10
|
32.30
|
31.74
|
9.83
|
31,470
|
|
|
10/21/2015
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.10
|
9.47
|
7,460
|
|
|
10/20/2015
|
-0.40 / -1.27%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.09
|
9.44
|
45,450
|
|
|
10/19/2015
|
-0.40 / -1.26%
|
31.80
|
31.80
|
31.40
|
31.40
|
31.52
|
9.56
|
21,670
|
|
|
10/16/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.72
|
9.68
|
14,690
|
|
|
10/15/2015
|
-0.30 / -0.93%
|
31.90
|
32.20
|
31.80
|
31.80
|
31.82
|
9.68
|
9,050
|
|
|
10/14/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.10
|
32.12
|
9.77
|
63,770
|
|
|
10/13/2015
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.10
|
32.16
|
9.77
|
55,750
|
|
|