|
Closing price on 12/1/2022
|
|
| Open |
111.50 |
| High |
114.30 |
| Low |
110.10 |
| Volume |
265,300 |
| Split-adjusted Price |
80.23 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-1.50 / -1.32%
|
111.50
|
114.30
|
110.10
|
112.00
|
113.09
|
80.23
|
265,300
|
|
|
11/30/2022
|
+0.70 / +0.62%
|
112.80
|
113.90
|
111.20
|
113.50
|
112.26
|
81.30
|
293,400
|
|
|
11/29/2022
|
+3.80 / +3.49%
|
109.00
|
113.00
|
108.60
|
112.80
|
111.64
|
80.80
|
744,500
|
|
|
11/28/2022
|
+2.80 / +2.64%
|
106.50
|
110.00
|
106.50
|
109.00
|
109.21
|
78.08
|
659,300
|
|
|
11/25/2022
|
+0.20 / +0.19%
|
106.50
|
109.20
|
105.80
|
106.20
|
108.26
|
76.07
|
2,573,400
|
|
|
11/24/2022
|
+0.30 / +0.28%
|
106.00
|
106.50
|
103.30
|
106.00
|
105.20
|
75.93
|
379,300
|
|
|
11/23/2022
|
+2.70 / +2.62%
|
102.00
|
105.70
|
102.00
|
105.70
|
104.86
|
75.71
|
266,600
|
|
|
11/22/2022
|
+0.90 / +0.88%
|
103.80
|
105.70
|
102.20
|
103.00
|
104.24
|
73.78
|
673,100
|
|
|
11/21/2022
|
+2.00 / +2.00%
|
100.10
|
103.00
|
100.10
|
102.10
|
102.03
|
73.14
|
183,800
|
|
|
11/18/2022
|
+0.10 / +0.10%
|
100.00
|
101.90
|
98.00
|
100.10
|
100.32
|
71.70
|
866,300
|
|
|
11/17/2022
|
+3.00 / +3.09%
|
97.00
|
100.00
|
96.90
|
100.00
|
99.15
|
71.63
|
364,100
|
|
|
11/16/2022
|
+2.90 / +3.08%
|
90.10
|
97.00
|
90.00
|
97.00
|
94.45
|
69.48
|
1,309,400
|
|
|
11/15/2022
|
-2.50 / -2.59%
|
95.90
|
99.00
|
90.10
|
94.10
|
93.26
|
67.40
|
1,036,489
|
|
|
11/14/2022
|
-0.60 / -0.62%
|
95.50
|
100.00
|
95.10
|
96.60
|
97.38
|
69.20
|
730,000
|
|
|
11/11/2022
|
+0.20 / +0.21%
|
97.80
|
97.80
|
96.30
|
97.20
|
97.00
|
69.63
|
296,200
|
|
|
11/10/2022
|
-0.30 / -0.31%
|
96.90
|
98.00
|
93.00
|
97.00
|
95.57
|
69.48
|
1,740,800
|
|
|
11/9/2022
|
+0.40 / +0.41%
|
96.80
|
97.60
|
95.10
|
97.30
|
96.91
|
69.70
|
127,900
|
|
|
11/8/2022
|
+1.40 / +1.47%
|
95.80
|
97.80
|
94.90
|
96.90
|
96.13
|
69.41
|
336,900
|
|
|
11/7/2022
|
+0.60 / +0.63%
|
95.10
|
98.00
|
95.00
|
95.50
|
96.62
|
68.41
|
732,000
|
|
|
11/4/2022
|
-7.10 / -6.96%
|
102.90
|
102.90
|
94.90
|
94.90
|
96.83
|
67.98
|
1,520,500
|
|
|
11/3/2022
|
+0.90 / +0.89%
|
98.20
|
104.00
|
98.20
|
102.00
|
101.79
|
73.06
|
316,600
|
|
|
11/2/2022
|
-0.50 / -0.49%
|
102.60
|
103.00
|
101.10
|
101.10
|
101.77
|
72.42
|
405,200
|
|
|
11/1/2022
|
-1.70 / -1.65%
|
103.00
|
103.30
|
101.60
|
101.60
|
102.50
|
72.78
|
326,400
|
|
|
10/31/2022
|
-0.40 / -0.39%
|
104.60
|
104.60
|
100.50
|
103.30
|
102.52
|
73.99
|
333,700
|
|
|
10/28/2022
|
+0.90 / +0.88%
|
103.60
|
104.00
|
102.50
|
103.70
|
103.44
|
74.28
|
133,700
|
|
|
10/27/2022
|
+0.20 / +0.19%
|
104.70
|
104.70
|
102.30
|
103.60
|
103.78
|
73.64
|
194,100
|
|
|
10/26/2022
|
+1.80 / +1.77%
|
102.10
|
104.00
|
101.50
|
103.40
|
102.29
|
73.49
|
258,900
|
|
|
10/25/2022
|
+0.10 / +0.10%
|
105.00
|
105.00
|
99.00
|
101.60
|
101.83
|
72.22
|
469,900
|
|
|
10/24/2022
|
-3.20 / -3.06%
|
100.10
|
105.00
|
100.10
|
101.50
|
101.96
|
72.14
|
378,900
|
|
|
10/21/2022
|
-2.90 / -2.70%
|
108.40
|
108.40
|
102.00
|
104.70
|
105.49
|
74.42
|
947,500
|
|
|