|
Closing price on 12/4/2017
|
|
| Open |
127.00 |
| High |
128.00 |
| Low |
126.20 |
| Volume |
280,710 |
| Split-adjusted Price |
41.05 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
+1.40 / +1.28%
|
110.00
|
111.50
|
109.50
|
110.40
|
110.44
|
35.69
|
298,600
|
|
|
11/8/2017
|
+1.30 / +1.21%
|
107.70
|
109.00
|
107.70
|
109.00
|
108.25
|
35.23
|
192,550
|
|
|
11/7/2017
|
-0.30 / -0.28%
|
107.90
|
108.00
|
107.20
|
107.70
|
107.66
|
34.81
|
147,300
|
|
|
11/6/2017
|
+3.00 / +2.86%
|
105.00
|
108.00
|
105.00
|
108.00
|
106.73
|
34.91
|
185,770
|
|
|
11/3/2017
|
+1.40 / +1.35%
|
103.60
|
105.00
|
103.50
|
105.00
|
104.19
|
33.94
|
146,030
|
|
|
11/2/2017
|
-4.30 / -3.99%
|
107.90
|
108.00
|
102.00
|
103.60
|
105.21
|
33.49
|
710,570
|
|
|
11/1/2017
|
+0.30 / +0.28%
|
107.30
|
108.50
|
107.30
|
107.90
|
107.88
|
34.88
|
149,000
|
|
|
10/31/2017
|
-0.50 / -0.46%
|
108.00
|
108.10
|
107.20
|
107.60
|
107.75
|
34.78
|
107,730
|
|
|
10/30/2017
|
+0.60 / +0.56%
|
108.00
|
109.00
|
107.60
|
108.10
|
108.51
|
34.94
|
190,440
|
|
|
10/27/2017
|
+0.60 / +0.56%
|
106.90
|
108.60
|
106.90
|
107.50
|
107.88
|
34.75
|
148,280
|
|
|
10/26/2017
|
-0.30 / -0.28%
|
107.20
|
107.60
|
106.80
|
106.90
|
107.14
|
34.55
|
136,070
|
|
|
10/25/2017
|
+0.10 / +0.09%
|
107.10
|
108.30
|
107.10
|
107.20
|
107.56
|
34.65
|
139,000
|
|
|
10/24/2017
|
+0.20 / +0.19%
|
106.90
|
108.00
|
106.70
|
107.10
|
107.22
|
34.62
|
123,800
|
|
|