Closing price on 12/31/2014
|
|
Open |
40.00 |
High |
40.00 |
Low |
37.80 |
Volume |
13,260 |
Split-adjusted Price |
9.29 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2014
|
+0.30 / +0.76%
|
40.00
|
40.00
|
37.80
|
39.90
|
39.90
|
9.29
|
13,260
|
|
12/30/2014
|
-0.20 / -0.50%
|
37.20
|
39.60
|
37.20
|
39.60
|
39.60
|
9.22
|
4,810
|
|
12/29/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
0
|
|
12/26/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
0
|
|
12/25/2014
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.27
|
1,000
|
|
12/24/2014
|
-0.20 / -0.50%
|
38.70
|
39.80
|
38.50
|
39.80
|
39.80
|
9.27
|
2,860
|
|
12/23/2014
|
0.00 / 0.00%
|
39.00
|
40.20
|
38.30
|
40.00
|
40.00
|
9.31
|
2,010
|
|
12/22/2014
|
-0.90 / -2.20%
|
43.50
|
43.50
|
38.80
|
40.00
|
40.00
|
9.31
|
2,300
|
|
12/19/2014
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.52
|
0
|
|
12/18/2014
|
+2.40 / +6.23%
|
38.50
|
40.90
|
38.50
|
40.90
|
40.90
|
9.52
|
143,000
|
|
12/17/2014
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.50
|
8.96
|
4,930
|
|
12/16/2014
|
-1.00 / -2.50%
|
39.90
|
40.00
|
37.20
|
39.00
|
39.00
|
9.08
|
2,650
|
|
12/15/2014
|
+0.10 / +0.25%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
9.31
|
10,190
|
|
12/12/2014
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.29
|
240
|
|
12/11/2014
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.29
|
370,290
|
|
12/10/2014
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.29
|
350
|
|
12/9/2014
|
+0.10 / +0.25%
|
39.00
|
40.00
|
38.60
|
40.00
|
40.00
|
9.31
|
9,250
|
|
12/8/2014
|
-0.10 / -0.25%
|
39.10
|
39.90
|
39.00
|
39.90
|
39.90
|
9.29
|
502,370
|
|
12/5/2014
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.10
|
40.00
|
40.00
|
9.31
|
1,410
|
|
12/4/2014
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.50
|
40.00
|
40.00
|
9.31
|
4,220
|
|
12/3/2014
|
+0.80 / +2.04%
|
39.20
|
40.00
|
39.20
|
40.00
|
40.00
|
9.31
|
6,050
|
|
12/2/2014
|
-1.70 / -4.16%
|
39.60
|
40.80
|
39.20
|
39.20
|
39.20
|
9.13
|
6,070
|
|
12/1/2014
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.52
|
70,238
|
|
11/28/2014
|
-0.10 / -0.24%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.52
|
10
|
|
11/27/2014
|
-0.40 / -0.97%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.55
|
2,810
|
|
11/26/2014
|
-0.10 / -0.24%
|
41.10
|
41.40
|
39.60
|
41.40
|
41.40
|
9.64
|
4,520
|
|
11/25/2014
|
+1.10 / +2.72%
|
40.40
|
41.50
|
40.40
|
41.50
|
41.50
|
9.66
|
210
|
|
11/24/2014
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
9.41
|
1,500
|
|
11/21/2014
|
-0.90 / -2.18%
|
40.50
|
40.50
|
39.60
|
40.40
|
40.40
|
9.41
|
3,400
|
|
11/20/2014
|
+1.30 / +3.25%
|
39.30
|
41.30
|
39.30
|
41.30
|
41.30
|
9.62
|
23,300
|
|
|