|
Closing price on 12/2/2016
|
|
| Open |
69.00 |
| High |
70.50 |
| Low |
68.50 |
| Volume |
118,650 |
| Split-adjusted Price |
21.93 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.10 / +0.14%
|
69.00
|
70.50
|
68.50
|
69.10
|
69.34
|
21.93
|
118,650
|
|
|
12/1/2016
|
+0.10 / +0.15%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.63
|
21.90
|
219,010
|
|
|
11/30/2016
|
+2.00 / +2.99%
|
65.20
|
68.90
|
65.20
|
68.90
|
66.63
|
21.87
|
164,440
|
|
|
11/29/2016
|
-2.70 / -3.88%
|
69.00
|
69.10
|
66.00
|
66.90
|
67.35
|
21.23
|
326,690
|
|
|
11/28/2016
|
-0.40 / -0.57%
|
70.00
|
70.00
|
68.00
|
69.60
|
69.22
|
22.09
|
80,540
|
|
|
11/25/2016
|
-0.30 / -0.43%
|
70.50
|
70.50
|
69.50
|
70.00
|
69.94
|
22.22
|
39,090
|
|
|
11/24/2016
|
+1.20 / +1.74%
|
68.90
|
70.50
|
68.90
|
70.30
|
69.34
|
22.31
|
117,530
|
|
|
11/23/2016
|
-0.50 / -0.72%
|
69.50
|
69.60
|
68.80
|
69.10
|
69.17
|
21.93
|
78,520
|
|
|
11/22/2016
|
+0.40 / +0.58%
|
69.90
|
69.90
|
69.00
|
69.60
|
69.30
|
21.77
|
138,720
|
|
|
11/21/2016
|
+0.20 / +0.29%
|
69.00
|
69.50
|
68.80
|
69.20
|
69.22
|
21.65
|
89,940
|
|
|
11/18/2016
|
-0.30 / -0.43%
|
69.00
|
69.30
|
68.50
|
69.00
|
68.87
|
21.58
|
126,860
|
|
|
11/17/2016
|
+0.30 / +0.43%
|
69.30
|
69.50
|
68.80
|
69.30
|
69.02
|
21.68
|
80,870
|
|
|
11/16/2016
|
+0.40 / +0.58%
|
68.40
|
69.70
|
68.40
|
69.00
|
69.02
|
21.58
|
49,900
|
|
|
11/15/2016
|
0.00 / 0.00%
|
68.30
|
70.00
|
68.20
|
68.60
|
68.64
|
21.46
|
66,910
|
|
|
11/14/2016
|
-1.90 / -2.70%
|
70.00
|
70.00
|
68.50
|
68.60
|
69.21
|
21.46
|
134,860
|
|
|
11/11/2016
|
-1.50 / -2.08%
|
71.20
|
71.20
|
70.50
|
70.50
|
70.80
|
22.05
|
41,950
|
|
|
11/10/2016
|
-1.00 / -1.37%
|
71.50
|
72.20
|
71.00
|
72.00
|
71.82
|
22.52
|
156,620
|
|
|
11/9/2016
|
+4.60 / +6.73%
|
68.00
|
73.00
|
67.80
|
73.00
|
70.59
|
22.83
|
496,070
|
|
|
11/8/2016
|
-0.10 / -0.15%
|
68.90
|
69.00
|
68.00
|
68.40
|
68.48
|
21.40
|
83,050
|
|
|
11/7/2016
|
-0.50 / -0.72%
|
69.00
|
69.10
|
68.50
|
68.50
|
68.80
|
21.43
|
80,830
|
|
|
11/4/2016
|
-0.10 / -0.14%
|
69.50
|
69.50
|
68.20
|
69.00
|
68.76
|
21.58
|
18,820
|
|
|
11/3/2016
|
+1.10 / +1.62%
|
68.40
|
69.20
|
67.80
|
69.10
|
68.29
|
21.61
|
125,520
|
|
|
11/2/2016
|
-0.20 / -0.29%
|
68.60
|
69.00
|
68.00
|
68.00
|
68.21
|
21.27
|
79,260
|
|
|
11/1/2016
|
+0.20 / +0.29%
|
68.50
|
68.50
|
67.80
|
68.20
|
68.03
|
21.33
|
94,750
|
|
|
10/31/2016
|
-0.80 / -1.16%
|
69.00
|
69.10
|
67.00
|
68.00
|
68.41
|
21.27
|
108,550
|
|
|
10/28/2016
|
-0.20 / -0.29%
|
69.50
|
69.50
|
68.60
|
68.80
|
68.85
|
21.52
|
37,330
|
|
|
10/27/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.50
|
69.00
|
68.99
|
21.58
|
59,470
|
|
|
10/26/2016
|
+0.90 / +1.32%
|
68.10
|
69.50
|
67.90
|
69.00
|
68.59
|
21.58
|
103,910
|
|
|
10/25/2016
|
-1.90 / -2.71%
|
70.00
|
70.00
|
67.50
|
68.10
|
68.49
|
21.30
|
145,680
|
|
|
10/24/2016
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.88
|
21.90
|
102,880
|
|
|