|
|
Closing price on 12/15/2020
|
|
| Open |
77.90 |
| High |
79.00 |
| Low |
76.20 |
| Volume |
867,800 |
| Split-adjusted Price |
54.13 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.50 / -0.64%
|
77.90
|
79.00
|
76.20
|
77.10
|
78.04
|
54.13
|
867,800
|
|
|
12/14/2020
|
+0.20 / +0.26%
|
77.50
|
78.00
|
77.50
|
77.60
|
77.79
|
54.48
|
614,974
|
|
|
12/11/2020
|
+4.40 / +6.03%
|
76.00
|
78.00
|
76.00
|
77.40
|
76.80
|
54.34
|
1,089,180
|
|
|
12/10/2020
|
-5.40 / -6.89%
|
78.50
|
78.80
|
73.00
|
73.00
|
77.57
|
51.25
|
964,410
|
|
|
12/9/2020
|
-0.10 / -0.13%
|
78.50
|
78.90
|
78.00
|
78.40
|
78.40
|
55.04
|
666,430
|
|
|
12/8/2020
|
+0.60 / +0.77%
|
78.30
|
78.70
|
78.00
|
78.50
|
78.33
|
55.11
|
727,940
|
|
|
12/7/2020
|
0.00 / 0.00%
|
78.20
|
79.50
|
77.80
|
78.50
|
78.50
|
54.69
|
594,550
|
|
|
12/4/2020
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.40
|
78.50
|
77.93
|
54.69
|
1,004,440
|
|
|
12/3/2020
|
+0.50 / +0.65%
|
77.00
|
77.50
|
76.00
|
77.50
|
76.77
|
53.99
|
970,980
|
|
|
12/2/2020
|
-1.00 / -1.28%
|
78.00
|
78.00
|
76.60
|
77.00
|
77.08
|
53.64
|
1,152,760
|
|
|
12/1/2020
|
+0.10 / +0.13%
|
77.00
|
78.00
|
76.60
|
78.00
|
77.20
|
54.34
|
1,090,610
|
|
|
11/30/2020
|
-0.90 / -1.14%
|
79.80
|
79.80
|
77.90
|
77.90
|
79.18
|
54.27
|
1,222,810
|
|
|
11/27/2020
|
+2.60 / +3.41%
|
76.20
|
78.90
|
76.00
|
78.80
|
77.58
|
54.90
|
1,255,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
75.90
|
76.50
|
75.00
|
76.20
|
76.01
|
53.09
|
966,530
|
|
|
11/25/2020
|
+0.30 / +0.40%
|
77.50
|
77.50
|
75.90
|
76.20
|
76.43
|
53.09
|
1,091,650
|
|
|
11/24/2020
|
-0.80 / -1.04%
|
77.00
|
77.10
|
74.00
|
75.90
|
75.88
|
52.88
|
1,530,274
|
|
|
11/23/2020
|
+3.10 / +4.21%
|
74.00
|
76.80
|
73.40
|
76.70
|
75.49
|
53.43
|
1,959,950
|
|
|
11/20/2020
|
-0.40 / -0.54%
|
74.00
|
74.10
|
73.40
|
73.60
|
73.68
|
51.28
|
646,460
|
|
|
11/19/2020
|
+0.50 / +0.68%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.00
|
51.55
|
1,323,020
|
|
|
11/18/2020
|
-0.50 / -0.68%
|
73.70
|
74.00
|
73.10
|
73.50
|
73.52
|
51.21
|
780,440
|
|
|
11/17/2020
|
+1.90 / +2.64%
|
73.00
|
74.00
|
72.40
|
74.00
|
73.08
|
51.55
|
887,650
|
|
|
11/16/2020
|
-1.70 / -2.30%
|
73.90
|
74.10
|
72.10
|
72.10
|
73.14
|
50.23
|
1,409,570
|
|
|
11/13/2020
|
+0.20 / +0.27%
|
73.50
|
74.50
|
73.50
|
73.80
|
73.90
|
51.41
|
631,180
|
|
|
11/12/2020
|
+1.70 / +2.36%
|
71.90
|
73.60
|
71.50
|
73.60
|
72.42
|
51.28
|
889,610
|
|
|
11/11/2020
|
-1.10 / -1.51%
|
73.00
|
73.10
|
71.60
|
71.90
|
72.19
|
50.09
|
1,709,780
|
|
|
11/10/2020
|
-1.00 / -1.35%
|
73.80
|
74.00
|
73.00
|
73.00
|
73.39
|
50.86
|
1,116,100
|
|
|
11/9/2020
|
+0.70 / +0.95%
|
74.50
|
74.90
|
73.00
|
74.00
|
74.11
|
51.55
|
1,506,110
|
|
|
11/6/2020
|
+0.70 / +0.96%
|
73.50
|
75.00
|
73.10
|
73.30
|
74.07
|
51.07
|
1,668,190
|
|
|
11/5/2020
|
+0.90 / +1.26%
|
73.00
|
73.40
|
71.90
|
72.60
|
72.83
|
50.58
|
1,297,760
|
|
|
11/4/2020
|
+0.70 / +0.99%
|
71.00
|
72.20
|
70.60
|
71.70
|
71.36
|
49.95
|
941,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|