|
Closing price on 12/6/2021
|
|
| Open |
94.10 |
| High |
95.70 |
| Low |
91.20 |
| Volume |
607,400 |
| Split-adjusted Price |
63.73 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2021
|
0.00 / 0.00%
|
107.60
|
108.90
|
106.80
|
108.00
|
107.61
|
75.46
|
422,300
|
|
|
11/5/2021
|
+4.00 / +3.85%
|
104.00
|
108.00
|
101.80
|
108.00
|
105.44
|
75.46
|
926,500
|
|
|
11/4/2021
|
-0.50 / -0.48%
|
104.80
|
105.00
|
102.00
|
104.00
|
104.28
|
72.67
|
672,700
|
|
|
11/3/2021
|
-0.50 / -0.48%
|
103.90
|
104.80
|
101.80
|
104.50
|
103.28
|
73.02
|
2,195,700
|
|
|
11/2/2021
|
+3.90 / +3.86%
|
101.90
|
105.00
|
100.80
|
105.00
|
102.10
|
73.37
|
829,311
|
|
|
11/1/2021
|
-2.90 / -2.79%
|
104.00
|
104.60
|
101.00
|
101.10
|
102.58
|
70.64
|
1,264,600
|
|
|
10/29/2021
|
+2.40 / +2.36%
|
101.20
|
104.90
|
100.90
|
104.00
|
103.41
|
72.67
|
1,865,700
|
|
|
10/28/2021
|
-0.30 / -0.29%
|
102.00
|
103.00
|
101.00
|
101.60
|
102.00
|
70.99
|
728,200
|
|
|
10/27/2021
|
+3.60 / +3.66%
|
98.30
|
102.00
|
98.30
|
101.90
|
100.21
|
71.20
|
1,348,600
|
|
|
10/26/2021
|
-0.80 / -0.81%
|
98.60
|
99.90
|
98.00
|
98.30
|
98.62
|
68.69
|
786,500
|
|
|