Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2019	-0.20 / -0.23%	84.90	85.50	84.70	85.00	85.13	36.88	303,670
11/5/2019	-0.40 / -0.47%	86.00	86.00	84.90	85.20	85.30	36.97	935,430
11/4/2019	+2.30 / +2.76%	83.70	85.70	83.40	85.60	84.62	37.14	1,385,820
11/1/2019	0.00 / 0.00%	83.30	83.90	83.00	83.30	83.43	36.14	1,016,040
10/31/2019	+0.30 / +0.36%	83.00	84.30	82.50	83.30	83.38	36.14	430,070
10/30/2019	+0.40 / +0.48%	82.50	83.20	82.20	83.00	82.78	36.01	339,360
10/29/2019	-0.90 / -1.08%	83.50	83.80	82.60	82.60	83.27	35.84	415,020
10/28/2019	+0.30 / +0.36%	83.10	84.20	83.10	83.50	83.79	36.23	472,046
10/25/2019	-0.50 / -0.60%	83.80	84.30	83.00	83.20	83.45	36.10	598,730
10/24/2019	+0.90 / +1.09%	83.20	83.80	82.80	83.70	83.52	36.32	654,270
10/23/2019	-0.20 / -0.24%	83.50	83.70	82.70	82.80	83.01	35.93	229,770
10/22/2019	+1.00 / +1.22%	82.00	83.20	81.30	83.00	82.38	36.01	756,840
10/21/2019	-0.40 / -0.49%	82.40	82.40	81.00	82.00	81.70	35.58	842,250
10/18/2019	-0.30 / -0.36%	83.50	83.50	82.10	82.40	82.70	35.75	458,730
10/17/2019	+0.80 / +0.98%	82.30	83.10	82.10	82.70	82.70	35.88	997,760
10/16/2019	+1.90 / +2.38%	80.00	81.90	79.60	81.90	80.96	35.54	1,231,520
10/15/2019	0.00 / 0.00%	80.00	80.40	79.70	80.00	79.97	34.71	993,660
10/14/2019	0.00 / 0.00%	80.20	80.90	79.50	80.00	80.14	34.71	203,660
10/11/2019	+0.90 / +1.14%	79.10	80.40	79.10	80.00	79.69	34.71	202,830
10/10/2019	0.00 / 0.00%	79.10	79.60	79.10	79.10	79.24	34.32	264,760
10/9/2019	-0.60 / -0.75%	79.90	79.90	79.10	79.10	79.51	34.32	256,400
10/8/2019	+0.70 / +0.89%	79.00	79.80	79.00	79.70	79.38	34.58	250,400
10/7/2019	-1.30 / -1.62%	80.30	80.30	79.00	79.00	79.60	34.28	401,070
10/4/2019	-0.60 / -0.74%	80.80	81.10	80.30	80.30	80.61	34.84	303,690
10/3/2019	+0.30 / +0.37%	80.60	81.40	79.80	80.90	80.85	35.10	351,600
10/2/2019	+1.10 / +1.38%	79.50	81.30	79.50	80.60	80.43	34.97	459,560
10/1/2019	-0.90 / -1.12%	80.40	80.40	79.50	79.50	79.79	34.50	749,640
9/30/2019	-0.70 / -0.86%	81.10	81.40	80.00	80.40	80.78	34.89	437,850
9/27/2019	+0.40 / +0.50%	80.70	81.70	80.70	81.10	81.20	35.19	1,296,830
9/26/2019	-1.40 / -1.71%	82.00	82.20	80.00	80.70	80.97	35.02	1,067,510

<<Previous 30 days Next 30 days>>

PNJ News

11:14	PNJ: Report on the change of ownership of major shareholders - T.Rowe Price Associate, Inc
05/10	PNJ: Explanation on the stock price hitting the limit down in the recent period
30/09	PNJ: Approval of the supplementation and updating of the materials for the 2026 EGM
30/09	PNJ: Link to the supplementary documents for 2026 EGM
29/09	PNJ: Change in personnel