Closing price on 12/16/2011
|
|
Open |
38.60 |
High |
40.80 |
Low |
38.60 |
Volume |
1,030,150 |
Split-adjusted Price |
6.39 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2011
|
+1.90 / +4.88%
|
38.60
|
40.80
|
38.60
|
40.80
|
40.80
|
6.39
|
1,030,150
|
|
12/15/2011
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.30
|
38.90
|
38.90
|
6.10
|
390,780
|
|
12/14/2011
|
+0.40 / +1.04%
|
38.50
|
38.90
|
38.50
|
38.90
|
38.90
|
6.10
|
140,330
|
|
12/13/2011
|
-0.50 / -1.28%
|
38.80
|
39.20
|
38.50
|
38.50
|
38.50
|
6.03
|
383,880
|
|
12/12/2011
|
+1.50 / +4.00%
|
37.30
|
39.30
|
37.30
|
39.00
|
39.00
|
6.11
|
452,710
|
|
12/9/2011
|
-1.30 / -3.35%
|
37.40
|
38.70
|
37.40
|
37.50
|
37.50
|
5.88
|
178,040
|
|
12/8/2011
|
-1.80 / -4.43%
|
40.50
|
40.60
|
38.80
|
38.80
|
38.80
|
6.08
|
245,400
|
|
12/7/2011
|
+1.70 / +4.37%
|
40.80
|
40.80
|
40.00
|
40.60
|
40.60
|
6.36
|
681,030
|
|
12/6/2011
|
+1.80 / +4.85%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
6.10
|
110,380
|
|
12/5/2011
|
+1.70 / +4.80%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
5.81
|
230,570
|
|
12/2/2011
|
+0.20 / +0.57%
|
35.40
|
35.70
|
35.20
|
35.40
|
35.40
|
5.55
|
226,270
|
|
12/1/2011
|
-0.30 / -0.85%
|
35.40
|
35.50
|
35.20
|
35.20
|
35.20
|
5.52
|
28,130
|
|
11/30/2011
|
-0.10 / -0.28%
|
35.50
|
35.90
|
35.50
|
35.50
|
35.50
|
5.56
|
59,500
|
|
11/29/2011
|
0.00 / 0.00%
|
35.40
|
35.90
|
35.20
|
35.60
|
35.60
|
5.58
|
52,860
|
|
11/28/2011
|
+0.10 / +0.28%
|
35.40
|
36.10
|
35.40
|
35.60
|
35.60
|
5.58
|
178,790
|
|
11/25/2011
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.50
|
35.50
|
35.50
|
5.56
|
58,820
|
|
11/24/2011
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.00
|
35.50
|
35.50
|
5.56
|
84,720
|
|
11/23/2011
|
+0.30 / +0.85%
|
35.10
|
35.40
|
35.00
|
35.40
|
35.40
|
5.55
|
100,750
|
|
11/22/2011
|
0.00 / 0.00%
|
35.20
|
35.50
|
35.10
|
35.10
|
35.10
|
5.50
|
83,390
|
|
11/21/2011
|
0.00 / 0.00%
|
35.10
|
35.30
|
35.00
|
35.10
|
35.10
|
5.50
|
60,760
|
|
11/18/2011
|
+0.10 / +0.29%
|
34.80
|
35.10
|
34.80
|
35.10
|
35.10
|
5.50
|
158,180
|
|
11/17/2011
|
+0.20 / +0.57%
|
34.60
|
35.30
|
34.60
|
35.00
|
35.00
|
5.49
|
146,180
|
|
11/16/2011
|
+0.30 / +0.87%
|
34.50
|
35.50
|
34.50
|
34.80
|
34.80
|
5.45
|
118,850
|
|
11/15/2011
|
0.00 / 0.00%
|
33.40
|
34.80
|
33.40
|
34.50
|
34.50
|
5.41
|
339,550
|
|
11/14/2011
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.50
|
34.50
|
5.41
|
225,190
|
|
11/11/2011
|
-0.30 / -0.86%
|
34.50
|
35.20
|
34.50
|
34.50
|
34.50
|
5.41
|
225,300
|
|
11/10/2011
|
-0.20 / -0.57%
|
34.90
|
35.00
|
34.70
|
34.80
|
34.80
|
5.45
|
230,760
|
|
11/9/2011
|
-0.20 / -0.57%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
5.49
|
190,540
|
|
11/8/2011
|
-0.30 / -0.85%
|
35.40
|
35.80
|
35.00
|
35.20
|
35.20
|
5.52
|
114,900
|
|
11/7/2011
|
-0.60 / -1.66%
|
36.10
|
36.40
|
35.50
|
35.50
|
35.50
|
5.56
|
123,900
|
|
|