|
Closing price on 12/1/2020
|
|
| Open |
77.00 |
| High |
78.00 |
| Low |
76.60 |
| Volume |
1,090,610 |
| Split-adjusted Price |
53.57 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.10 / +0.13%
|
77.00
|
78.00
|
76.60
|
78.00
|
77.20
|
53.57
|
1,090,610
|
|
|
11/30/2020
|
-0.90 / -1.14%
|
79.80
|
79.80
|
77.90
|
77.90
|
79.18
|
53.50
|
1,222,810
|
|
|
11/27/2020
|
+2.60 / +3.41%
|
76.20
|
78.90
|
76.00
|
78.80
|
77.58
|
54.12
|
1,255,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
75.90
|
76.50
|
75.00
|
76.20
|
76.01
|
52.33
|
966,530
|
|
|
11/25/2020
|
+0.30 / +0.40%
|
77.50
|
77.50
|
75.90
|
76.20
|
76.43
|
52.33
|
1,091,650
|
|
|
11/24/2020
|
-0.80 / -1.04%
|
77.00
|
77.10
|
74.00
|
75.90
|
75.88
|
52.13
|
1,530,274
|
|
|
11/23/2020
|
+3.10 / +4.21%
|
74.00
|
76.80
|
73.40
|
76.70
|
75.49
|
52.67
|
1,959,950
|
|
|
11/20/2020
|
-0.40 / -0.54%
|
74.00
|
74.10
|
73.40
|
73.60
|
73.68
|
50.55
|
646,460
|
|
|
11/19/2020
|
+0.50 / +0.68%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.00
|
50.82
|
1,323,020
|
|
|
11/18/2020
|
-0.50 / -0.68%
|
73.70
|
74.00
|
73.10
|
73.50
|
73.52
|
50.48
|
780,440
|
|
|
11/17/2020
|
+1.90 / +2.64%
|
73.00
|
74.00
|
72.40
|
74.00
|
73.08
|
50.82
|
887,650
|
|
|
11/16/2020
|
-1.70 / -2.30%
|
73.90
|
74.10
|
72.10
|
72.10
|
73.14
|
49.52
|
1,409,570
|
|
|
11/13/2020
|
+0.20 / +0.27%
|
73.50
|
74.50
|
73.50
|
73.80
|
73.90
|
50.68
|
631,180
|
|
|
11/12/2020
|
+1.70 / +2.36%
|
71.90
|
73.60
|
71.50
|
73.60
|
72.42
|
50.55
|
889,610
|
|
|
11/11/2020
|
-1.10 / -1.51%
|
73.00
|
73.10
|
71.60
|
71.90
|
72.19
|
49.38
|
1,709,780
|
|
|
11/10/2020
|
-1.00 / -1.35%
|
73.80
|
74.00
|
73.00
|
73.00
|
73.39
|
50.13
|
1,116,100
|
|
|
11/9/2020
|
+0.70 / +0.95%
|
74.50
|
74.90
|
73.00
|
74.00
|
74.11
|
50.82
|
1,506,110
|
|
|
11/6/2020
|
+0.70 / +0.96%
|
73.50
|
75.00
|
73.10
|
73.30
|
74.07
|
50.34
|
1,668,190
|
|
|
11/5/2020
|
+0.90 / +1.26%
|
73.00
|
73.40
|
71.90
|
72.60
|
72.83
|
49.86
|
1,297,760
|
|
|
11/4/2020
|
+0.70 / +0.99%
|
71.00
|
72.20
|
70.60
|
71.70
|
71.36
|
49.24
|
941,660
|
|
|
11/3/2020
|
-0.50 / -0.70%
|
72.80
|
72.80
|
70.60
|
71.00
|
71.33
|
48.76
|
1,068,050
|
|
|
11/2/2020
|
+2.00 / +2.88%
|
69.90
|
72.30
|
69.50
|
71.50
|
71.14
|
49.10
|
1,565,570
|
|
|
10/30/2020
|
+2.70 / +4.04%
|
67.50
|
69.50
|
66.60
|
69.50
|
68.23
|
47.73
|
1,141,590
|
|
|
10/29/2020
|
+0.80 / +1.21%
|
66.00
|
68.20
|
65.40
|
66.80
|
66.26
|
45.88
|
1,957,230
|
|
|
10/28/2020
|
-3.40 / -4.90%
|
69.10
|
69.80
|
66.00
|
66.00
|
68.04
|
45.33
|
1,940,930
|
|
|
10/27/2020
|
+0.40 / +0.58%
|
69.50
|
70.00
|
68.70
|
69.40
|
69.44
|
47.66
|
1,186,800
|
|
|
10/26/2020
|
+1.00 / +1.47%
|
68.70
|
71.00
|
68.10
|
69.00
|
69.93
|
47.39
|
1,797,850
|
|
|
10/23/2020
|
-0.20 / -0.29%
|
68.50
|
68.80
|
67.70
|
68.00
|
68.20
|
46.70
|
1,617,180
|
|
|
10/22/2020
|
+1.20 / +1.79%
|
67.20
|
68.20
|
66.40
|
68.20
|
67.33
|
46.84
|
1,036,480
|
|
|
10/21/2020
|
0.00 / 0.00%
|
67.00
|
68.40
|
66.70
|
67.00
|
67.52
|
46.01
|
1,193,370
|
|
|
|