|
Closing price on 12/13/2024
|
|
| Open |
97.00 |
| High |
97.10 |
| Low |
96.60 |
| Volume |
690,606 |
| Split-adjusted Price |
97.00 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2024
|
+0.20 / +0.21%
|
97.00
|
97.10
|
96.60
|
97.00
|
96.83
|
97.00
|
690,606
|
|
|
12/12/2024
|
0.00 / 0.00%
|
96.80
|
98.10
|
96.20
|
96.80
|
97.32
|
96.80
|
2,083,705
|
|
|
12/11/2024
|
-0.20 / -0.21%
|
96.70
|
97.00
|
96.20
|
96.80
|
96.55
|
96.80
|
1,067,509
|
|
|
12/10/2024
|
+0.20 / +0.21%
|
97.00
|
97.60
|
96.30
|
97.00
|
96.98
|
97.00
|
740,302
|
|
|
12/9/2024
|
+0.40 / +0.41%
|
96.70
|
97.40
|
96.60
|
96.80
|
97.00
|
96.80
|
919,506
|
|
|
12/6/2024
|
+0.40 / +0.42%
|
96.40
|
96.50
|
95.70
|
96.40
|
96.15
|
96.40
|
724,900
|
|
|
12/5/2024
|
+1.80 / +1.91%
|
94.40
|
96.70
|
94.40
|
96.00
|
95.58
|
96.00
|
1,299,600
|
|
|
12/4/2024
|
+0.60 / +0.64%
|
93.70
|
94.30
|
93.50
|
94.20
|
93.81
|
94.20
|
684,300
|
|
|
12/3/2024
|
-0.40 / -0.43%
|
94.00
|
94.20
|
93.60
|
93.60
|
93.90
|
93.60
|
346,700
|
|
|
12/2/2024
|
+1.10 / +1.18%
|
93.00
|
94.30
|
93.00
|
94.00
|
93.70
|
94.00
|
1,626,100
|
|
|
11/29/2024
|
+0.10 / +0.11%
|
93.20
|
93.30
|
92.80
|
92.90
|
92.92
|
92.90
|
895,800
|
|
|
11/28/2024
|
-0.20 / -0.22%
|
93.70
|
93.70
|
92.80
|
92.80
|
93.06
|
92.80
|
245,000
|
|
|
11/27/2024
|
+0.20 / +0.22%
|
92.80
|
93.30
|
92.70
|
93.00
|
92.97
|
93.00
|
286,900
|
|
|
11/26/2024
|
-0.10 / -0.11%
|
92.90
|
93.00
|
92.50
|
92.80
|
92.75
|
92.80
|
1,930,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
93.20
|
93.30
|
92.60
|
92.90
|
92.84
|
92.90
|
1,118,200
|
|
|
11/22/2024
|
-1.10 / -1.17%
|
94.10
|
94.10
|
92.30
|
92.90
|
93.14
|
92.90
|
1,379,700
|
|
|
11/21/2024
|
+1.20 / +1.29%
|
92.80
|
94.00
|
92.10
|
94.00
|
93.71
|
94.00
|
796,600
|
|
|
11/20/2024
|
+1.10 / +1.20%
|
91.60
|
92.80
|
91.00
|
92.80
|
91.66
|
92.80
|
734,400
|
|
|
11/19/2024
|
-0.20 / -0.22%
|
92.20
|
92.20
|
90.80
|
91.70
|
91.27
|
91.70
|
618,800
|
|
|
11/18/2024
|
+0.50 / +0.55%
|
92.20
|
92.30
|
90.60
|
91.90
|
91.04
|
91.90
|
694,900
|
|
|
11/15/2024
|
-1.60 / -1.72%
|
92.90
|
92.90
|
91.10
|
91.40
|
91.80
|
91.40
|
997,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
93.00
|
93.60
|
92.90
|
93.00
|
93.11
|
93.00
|
988,300
|
|
|
11/13/2024
|
-0.20 / -0.21%
|
93.10
|
93.10
|
92.70
|
93.00
|
92.80
|
93.00
|
285,500
|
|
|
11/12/2024
|
+0.30 / +0.32%
|
92.50
|
93.20
|
92.10
|
93.20
|
92.82
|
93.20
|
370,600
|
|
|
11/11/2024
|
-0.10 / -0.11%
|
92.80
|
93.00
|
91.90
|
92.90
|
92.35
|
92.90
|
748,100
|
|
|
11/8/2024
|
-0.30 / -0.32%
|
93.30
|
93.30
|
92.60
|
93.00
|
92.87
|
93.00
|
622,300
|
|
|
11/7/2024
|
-1.00 / -1.06%
|
94.30
|
94.40
|
92.90
|
93.30
|
93.36
|
93.30
|
1,826,500
|
|
|
11/6/2024
|
+0.80 / +0.86%
|
93.60
|
94.90
|
93.20
|
94.30
|
93.88
|
94.30
|
1,217,300
|
|
|
11/5/2024
|
+0.80 / +0.86%
|
92.70
|
93.90
|
92.60
|
93.50
|
93.17
|
93.50
|
1,739,200
|
|
|
11/4/2024
|
+1.30 / +1.42%
|
92.00
|
93.20
|
91.70
|
92.70
|
92.50
|
92.70
|
1,264,800
|
|
|