|
Closing price on 12/20/2021
|
|
| Open |
94.30 |
| High |
95.80 |
| Low |
94.20 |
| Volume |
534,800 |
| Split-adjusted Price |
66.23 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-1.30 / -1.36%
|
94.30
|
95.80
|
94.20
|
94.20
|
94.65
|
66.23
|
534,800
|
|
|
12/17/2021
|
+1.80 / +1.92%
|
94.90
|
95.70
|
94.50
|
95.50
|
95.27
|
67.15
|
300,000
|
|
|
12/16/2021
|
-2.30 / -2.40%
|
96.00
|
96.90
|
93.40
|
93.70
|
94.69
|
65.88
|
431,600
|
|
|
12/15/2021
|
-0.20 / -0.21%
|
96.20
|
96.90
|
95.80
|
96.00
|
96.10
|
67.50
|
262,000
|
|
|
12/14/2021
|
-2.30 / -2.34%
|
97.50
|
98.40
|
95.70
|
96.20
|
97.01
|
67.64
|
4,835,800
|
|
|
12/13/2021
|
+1.20 / +1.23%
|
97.50
|
98.70
|
97.00
|
98.50
|
97.84
|
69.26
|
387,000
|
|
|
12/10/2021
|
-1.20 / -1.22%
|
97.00
|
98.10
|
96.10
|
97.30
|
96.70
|
68.41
|
393,100
|
|
|
12/9/2021
|
+2.50 / +2.60%
|
96.00
|
100.00
|
95.60
|
98.50
|
98.79
|
69.26
|
577,700
|
|
|
12/8/2021
|
+2.80 / +2.99%
|
95.20
|
98.50
|
94.80
|
96.60
|
96.25
|
67.50
|
534,000
|
|
|
12/7/2021
|
+2.60 / +2.85%
|
92.00
|
93.80
|
91.70
|
93.80
|
92.50
|
65.54
|
787,600
|
|
|
12/6/2021
|
-2.80 / -2.98%
|
94.10
|
95.70
|
91.20
|
91.20
|
93.82
|
63.73
|
607,400
|
|
|
12/3/2021
|
-3.40 / -3.49%
|
98.10
|
98.10
|
94.00
|
94.00
|
96.20
|
65.68
|
1,149,613
|
|
|
12/2/2021
|
+0.10 / +0.10%
|
97.00
|
98.90
|
97.00
|
97.40
|
97.47
|
68.06
|
551,600
|
|
|
12/1/2021
|
-0.60 / -0.61%
|
98.00
|
99.50
|
97.30
|
97.30
|
97.89
|
67.99
|
362,100
|
|
|
11/30/2021
|
-0.20 / -0.20%
|
100.00
|
100.30
|
96.80
|
97.90
|
98.07
|
68.41
|
1,059,400
|
|
|
11/29/2021
|
-3.40 / -3.35%
|
99.00
|
101.50
|
97.50
|
98.10
|
99.06
|
68.55
|
1,512,900
|
|
|
11/26/2021
|
-2.60 / -2.50%
|
104.00
|
105.00
|
101.50
|
101.50
|
102.94
|
70.92
|
811,800
|
|
|
11/25/2021
|
-1.60 / -1.51%
|
105.00
|
107.00
|
104.10
|
104.10
|
105.24
|
72.74
|
530,490
|
|
|
11/24/2021
|
0.00 / 0.00%
|
105.00
|
106.00
|
104.00
|
105.70
|
104.93
|
73.86
|
298,300
|
|
|
11/23/2021
|
+1.70 / +1.63%
|
102.50
|
105.70
|
102.50
|
105.70
|
103.85
|
73.86
|
491,000
|
|
|
11/22/2021
|
+1.70 / +1.66%
|
102.30
|
104.90
|
102.30
|
104.00
|
103.69
|
72.67
|
416,400
|
|
|
11/19/2021
|
-3.90 / -3.67%
|
106.40
|
107.00
|
101.00
|
102.30
|
104.82
|
71.48
|
894,500
|
|
|
11/18/2021
|
-0.20 / -0.19%
|
106.10
|
109.00
|
106.00
|
106.20
|
106.77
|
74.21
|
376,300
|
|
|
11/17/2021
|
-1.60 / -1.48%
|
108.00
|
108.20
|
106.00
|
106.40
|
106.72
|
74.35
|
461,400
|
|
|
11/16/2021
|
-2.80 / -2.53%
|
110.50
|
110.50
|
106.00
|
108.00
|
108.64
|
75.46
|
815,600
|
|
|
11/15/2021
|
+0.90 / +0.82%
|
111.00
|
112.00
|
109.00
|
110.80
|
110.65
|
77.42
|
896,000
|
|
|
11/12/2021
|
+5.40 / +5.17%
|
104.50
|
110.00
|
103.50
|
109.90
|
107.07
|
76.79
|
826,200
|
|
|
11/11/2021
|
+1.50 / +1.46%
|
105.80
|
110.20
|
102.50
|
104.50
|
105.65
|
73.02
|
1,052,700
|
|
|
11/10/2021
|
-3.00 / -2.83%
|
105.60
|
106.60
|
100.00
|
103.00
|
104.03
|
71.97
|
690,000
|
|
|
11/9/2021
|
-2.00 / -1.85%
|
108.00
|
108.30
|
105.50
|
106.00
|
106.20
|
74.07
|
718,400
|
|
|