|
Closing price on 12/23/2015
|
|
| Open |
43.30 |
| High |
43.50 |
| Low |
40.40 |
| Volume |
24,720 |
| Split-adjusted Price |
12.17 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
-2.40 / -5.54%
|
43.30
|
43.50
|
40.40
|
40.90
|
41.99
|
12.17
|
24,720
|
|
|
12/22/2015
|
0.00 / 0.00%
|
42.40
|
43.50
|
42.40
|
43.30
|
43.46
|
12.89
|
7,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
44.50
|
44.50
|
42.50
|
43.30
|
43.13
|
12.89
|
10,550
|
|
|
12/18/2015
|
-0.70 / -1.59%
|
44.00
|
44.00
|
42.50
|
43.30
|
43.61
|
12.89
|
37,410
|
|
|
12/17/2015
|
+1.00 / +2.33%
|
43.00
|
44.50
|
43.00
|
44.00
|
43.49
|
13.10
|
10,140
|
|
|
12/16/2015
|
+1.20 / +2.87%
|
41.60
|
43.50
|
41.20
|
43.00
|
42.27
|
12.80
|
50,440
|
|
|
12/15/2015
|
+1.50 / +3.72%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.29
|
12.44
|
256,162
|
|
|
12/14/2015
|
-0.20 / -0.49%
|
40.50
|
41.40
|
39.50
|
40.30
|
40.67
|
12.00
|
32,210
|
|
|
12/11/2015
|
+0.60 / +1.50%
|
39.90
|
41.00
|
39.70
|
40.50
|
40.36
|
12.06
|
48,960
|
|
|
12/10/2015
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.10
|
39.90
|
39.75
|
11.88
|
970
|
|
|
12/9/2015
|
-0.40 / -0.99%
|
39.50
|
40.50
|
39.50
|
40.00
|
39.76
|
11.91
|
40,490
|
|
|
12/8/2015
|
+0.60 / +1.51%
|
39.00
|
40.50
|
38.60
|
40.40
|
39.60
|
12.03
|
38,110
|
|
|
12/7/2015
|
-1.20 / -2.93%
|
39.80
|
39.90
|
38.70
|
39.80
|
39.32
|
11.85
|
5,850
|
|
|
12/4/2015
|
+1.50 / +3.80%
|
39.00
|
41.00
|
38.50
|
41.00
|
39.99
|
12.20
|
20,880
|
|
|
12/3/2015
|
+0.70 / +1.80%
|
38.50
|
41.50
|
38.50
|
39.50
|
39.13
|
11.76
|
15,230
|
|
|
12/2/2015
|
0.00 / 0.00%
|
38.70
|
39.50
|
38.50
|
38.80
|
38.80
|
11.55
|
21,470
|
|
|
12/1/2015
|
-0.10 / -0.26%
|
38.90
|
39.20
|
38.50
|
38.80
|
38.84
|
11.55
|
38,470
|
|
|
11/30/2015
|
+0.50 / +1.30%
|
38.10
|
38.90
|
37.60
|
38.90
|
38.46
|
11.58
|
10,270
|
|
|
11/27/2015
|
-0.60 / -1.54%
|
38.00
|
38.50
|
37.50
|
38.40
|
38.19
|
11.43
|
7,960
|
|
|
11/26/2015
|
+2.50 / +6.85%
|
36.50
|
39.00
|
36.50
|
39.00
|
37.75
|
11.61
|
87,130
|
|
|
11/25/2015
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.50
|
36.50
|
36.70
|
10.86
|
2,670
|
|
|
11/24/2015
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.90
|
36.40
|
35.99
|
10.84
|
12,420
|
|
|
11/23/2015
|
0.00 / 0.00%
|
35.00
|
36.40
|
35.00
|
36.00
|
36.09
|
10.72
|
28,370
|
|
|
11/20/2015
|
+0.80 / +2.27%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.39
|
10.72
|
31,730
|
|
|
11/19/2015
|
-0.10 / -0.28%
|
35.00
|
36.00
|
34.30
|
35.20
|
34.88
|
10.48
|
16,570
|
|
|
11/18/2015
|
0.00 / 0.00%
|
32.90
|
35.40
|
32.90
|
35.30
|
34.75
|
10.51
|
1,524,400
|
|
|
11/17/2015
|
+0.60 / +1.73%
|
34.70
|
35.50
|
34.70
|
35.30
|
35.11
|
10.51
|
325,260
|
|
|
11/16/2015
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.60
|
34.70
|
34.75
|
10.33
|
498,618
|
|
|
11/13/2015
|
+0.50 / +1.46%
|
34.20
|
34.80
|
34.00
|
34.70
|
34.46
|
10.33
|
34,680
|
|
|
11/12/2015
|
+2.20 / +6.88%
|
32.20
|
34.20
|
31.80
|
34.20
|
32.67
|
10.18
|
60,000
|
|
|