|
Closing price on 11/29/2010
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.50 |
| Volume |
44,430 |
| Split-adjusted Price |
4.85 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.50
|
33.70
|
33.70
|
4.85
|
44,430
|
|
|
11/26/2010
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.50
|
33.70
|
33.70
|
4.85
|
31,250
|
|
|
11/25/2010
|
0.00 / 0.00%
|
33.50
|
33.80
|
33.50
|
33.70
|
33.70
|
4.85
|
58,060
|
|
|
11/24/2010
|
0.00 / 0.00%
|
33.10
|
33.70
|
33.00
|
33.70
|
33.70
|
4.85
|
31,530
|
|
|
11/23/2010
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.50
|
33.70
|
33.70
|
4.85
|
48,330
|
|
|
11/22/2010
|
0.00 / 0.00%
|
32.40
|
33.70
|
32.40
|
33.70
|
33.70
|
4.85
|
58,000
|
|
|
11/19/2010
|
-0.10 / -0.30%
|
33.80
|
33.90
|
32.70
|
33.70
|
33.70
|
4.85
|
51,380
|
|
|
11/18/2010
|
+0.90 / +2.74%
|
32.20
|
33.80
|
32.20
|
33.80
|
33.80
|
4.86
|
51,380
|
|
|
11/17/2010
|
-0.60 / -1.79%
|
33.00
|
33.40
|
32.90
|
32.90
|
32.90
|
4.73
|
46,370
|
|
|
11/16/2010
|
-0.50 / -1.47%
|
33.70
|
33.70
|
33.10
|
33.50
|
33.50
|
4.82
|
71,110
|
|
|
11/15/2010
|
-0.20 / -0.58%
|
33.30
|
34.00
|
33.10
|
34.00
|
34.00
|
4.89
|
55,700
|
|
|
11/12/2010
|
0.00 / 0.00%
|
33.00
|
34.20
|
33.00
|
34.20
|
34.20
|
4.92
|
77,330
|
|
|
11/11/2010
|
-0.20 / -0.58%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
4.92
|
23,440
|
|
|
11/10/2010
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.40
|
34.40
|
4.95
|
53,350
|
|
|
11/9/2010
|
+0.20 / +0.58%
|
34.00
|
34.40
|
33.90
|
34.40
|
34.40
|
4.95
|
78,850
|
|
|
11/8/2010
|
+0.10 / +0.29%
|
33.90
|
34.30
|
33.90
|
34.20
|
34.20
|
4.92
|
103,120
|
|
|
11/5/2010
|
+0.20 / +0.59%
|
33.50
|
34.10
|
33.50
|
34.10
|
34.10
|
4.90
|
100,750
|
|
|
11/4/2010
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.70
|
33.90
|
33.90
|
4.88
|
69,520
|
|
|
11/3/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.60
|
33.90
|
33.90
|
4.88
|
71,820
|
|
|
11/2/2010
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.80
|
33.90
|
33.90
|
4.88
|
73,750
|
|
|
11/1/2010
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
4.89
|
32,030
|
|
|
10/29/2010
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.90
|
34.00
|
34.00
|
4.89
|
74,090
|
|
|
10/28/2010
|
-0.20 / -0.58%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.00
|
4.89
|
47,490
|
|
|
10/27/2010
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.80
|
34.20
|
34.20
|
4.92
|
78,790
|
|
|
10/26/2010
|
+0.50 / +1.48%
|
33.70
|
34.70
|
33.70
|
34.20
|
34.20
|
4.92
|
72,130
|
|
|
10/25/2010
|
-0.50 / -1.46%
|
33.80
|
34.10
|
33.70
|
33.70
|
33.70
|
4.85
|
88,570
|
|
|
10/22/2010
|
+0.60 / +1.79%
|
33.60
|
34.20
|
33.20
|
34.20
|
34.20
|
4.92
|
83,400
|
|
|
10/21/2010
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.20
|
33.60
|
33.60
|
4.83
|
109,630
|
|
|
10/20/2010
|
-0.60 / -1.75%
|
34.00
|
34.10
|
33.30
|
33.70
|
33.70
|
4.85
|
124,390
|
|
|
10/19/2010
|
-0.10 / -0.29%
|
34.20
|
34.30
|
33.80
|
34.30
|
34.30
|
4.93
|
134,780
|
|
|