|
Closing price on 12/21/2017
|
|
| Open |
132.00 |
| High |
134.70 |
| Low |
131.60 |
| Volume |
273,660 |
| Split-adjusted Price |
43.25 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+1.50 / +1.14%
|
132.00
|
134.70
|
131.60
|
133.00
|
133.48
|
43.25
|
273,660
|
|
|
12/20/2017
|
+0.60 / +0.46%
|
131.40
|
132.00
|
130.50
|
131.50
|
131.09
|
42.77
|
244,000
|
|
|
12/19/2017
|
-0.10 / -0.08%
|
131.00
|
131.00
|
129.60
|
130.90
|
130.20
|
42.57
|
317,400
|
|
|
12/18/2017
|
0.00 / 0.00%
|
132.00
|
133.50
|
129.70
|
131.00
|
131.19
|
42.34
|
542,880
|
|
|
12/15/2017
|
+5.00 / +3.97%
|
126.10
|
131.00
|
125.30
|
131.00
|
128.65
|
42.34
|
517,860
|
|
|
12/14/2017
|
+4.00 / +3.28%
|
121.60
|
126.00
|
121.60
|
126.00
|
123.76
|
40.73
|
233,910
|
|
|
12/13/2017
|
-1.50 / -1.21%
|
123.50
|
124.70
|
121.50
|
122.00
|
122.22
|
39.43
|
322,040
|
|
|
12/12/2017
|
+0.50 / +0.41%
|
124.00
|
125.00
|
117.00
|
123.50
|
121.63
|
39.92
|
349,730
|
|
|
12/11/2017
|
-0.50 / -0.40%
|
123.50
|
125.70
|
122.50
|
123.00
|
123.93
|
39.76
|
163,830
|
|
|
12/8/2017
|
+0.90 / +0.73%
|
122.60
|
124.00
|
122.60
|
123.50
|
123.01
|
39.92
|
269,950
|
|
|
12/7/2017
|
-2.40 / -1.92%
|
126.00
|
126.20
|
122.60
|
122.60
|
123.95
|
39.63
|
298,130
|
|
|
12/6/2017
|
0.00 / 0.00%
|
124.60
|
126.00
|
123.70
|
125.00
|
124.69
|
40.40
|
504,180
|
|
|
12/5/2017
|
-2.00 / -1.57%
|
127.00
|
127.50
|
125.00
|
125.00
|
126.05
|
40.40
|
492,040
|
|
|
12/4/2017
|
0.00 / 0.00%
|
127.00
|
128.00
|
126.20
|
127.00
|
126.99
|
41.05
|
280,710
|
|
|
12/1/2017
|
+2.40 / +1.93%
|
124.60
|
127.00
|
124.60
|
127.00
|
126.25
|
41.05
|
315,720
|
|
|
11/30/2017
|
+2.60 / +2.13%
|
123.80
|
125.40
|
122.20
|
124.60
|
123.93
|
40.28
|
329,970
|
|
|
11/29/2017
|
+0.60 / +0.49%
|
121.60
|
122.50
|
121.10
|
122.00
|
121.81
|
39.43
|
328,487
|
|
|
11/28/2017
|
-0.60 / -0.49%
|
122.00
|
122.90
|
120.70
|
121.40
|
121.39
|
39.24
|
555,657
|
|
|
11/27/2017
|
-1.40 / -1.13%
|
124.00
|
124.50
|
121.60
|
122.00
|
123.03
|
39.43
|
583,877
|
|
|
11/24/2017
|
+0.50 / +0.41%
|
122.00
|
124.50
|
121.00
|
123.40
|
123.26
|
39.89
|
318,140
|
|
|
11/23/2017
|
+1.90 / +1.57%
|
122.00
|
124.00
|
121.10
|
122.90
|
122.72
|
39.73
|
562,760
|
|
|
11/22/2017
|
+3.40 / +2.89%
|
118.50
|
121.00
|
117.60
|
121.00
|
119.77
|
39.11
|
743,750
|
|
|
11/21/2017
|
-0.40 / -0.34%
|
119.00
|
119.40
|
117.50
|
117.60
|
118.21
|
38.01
|
263,010
|
|
|
11/20/2017
|
+1.80 / +1.55%
|
117.00
|
118.50
|
116.10
|
118.00
|
117.43
|
38.14
|
311,370
|
|
|
11/17/2017
|
-3.30 / -2.76%
|
120.50
|
120.90
|
116.10
|
116.20
|
117.45
|
37.56
|
1,090,260
|
|
|
11/16/2017
|
+0.10 / +0.08%
|
119.40
|
121.40
|
118.00
|
119.50
|
119.50
|
38.63
|
587,280
|
|
|
11/15/2017
|
-0.60 / -0.50%
|
120.00
|
121.70
|
118.80
|
119.40
|
119.54
|
38.59
|
306,290
|
|
|
11/14/2017
|
+1.40 / +1.18%
|
120.00
|
122.00
|
117.00
|
120.00
|
119.82
|
38.79
|
580,890
|
|
|
11/13/2017
|
+7.70 / +6.94%
|
111.00
|
118.60
|
110.60
|
118.60
|
115.37
|
38.34
|
716,480
|
|
|
11/10/2017
|
+0.50 / +0.45%
|
109.60
|
111.20
|
109.60
|
110.90
|
110.76
|
35.85
|
153,350
|
|
|