|
Closing price on 12/9/2015
|
|
| Open |
39.50 |
| High |
40.50 |
| Low |
39.50 |
| Volume |
40,490 |
| Split-adjusted Price |
12.18 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.40 / -0.99%
|
39.50
|
40.50
|
39.50
|
40.00
|
39.76
|
12.18
|
40,490
|
|
|
12/8/2015
|
+0.60 / +1.51%
|
39.00
|
40.50
|
38.60
|
40.40
|
39.60
|
12.30
|
38,110
|
|
|
12/7/2015
|
-1.20 / -2.93%
|
39.80
|
39.90
|
38.70
|
39.80
|
39.32
|
12.12
|
5,850
|
|
|
12/4/2015
|
+1.50 / +3.80%
|
39.00
|
41.00
|
38.50
|
41.00
|
39.99
|
12.48
|
20,880
|
|
|
12/3/2015
|
+0.70 / +1.80%
|
38.50
|
41.50
|
38.50
|
39.50
|
39.13
|
12.03
|
15,230
|
|
|
12/2/2015
|
0.00 / 0.00%
|
38.70
|
39.50
|
38.50
|
38.80
|
38.80
|
11.81
|
21,470
|
|
|
12/1/2015
|
-0.10 / -0.26%
|
38.90
|
39.20
|
38.50
|
38.80
|
38.84
|
11.81
|
38,470
|
|
|
11/30/2015
|
+0.50 / +1.30%
|
38.10
|
38.90
|
37.60
|
38.90
|
38.46
|
11.84
|
10,270
|
|
|
11/27/2015
|
-0.60 / -1.54%
|
38.00
|
38.50
|
37.50
|
38.40
|
38.19
|
11.69
|
7,960
|
|
|
11/26/2015
|
+2.50 / +6.85%
|
36.50
|
39.00
|
36.50
|
39.00
|
37.75
|
11.87
|
87,130
|
|
|
11/25/2015
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.50
|
36.50
|
36.70
|
11.11
|
2,670
|
|
|
11/24/2015
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.90
|
36.40
|
35.99
|
11.08
|
12,420
|
|
|
11/23/2015
|
0.00 / 0.00%
|
35.00
|
36.40
|
35.00
|
36.00
|
36.09
|
10.96
|
28,370
|
|
|
11/20/2015
|
+0.80 / +2.27%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.39
|
10.96
|
31,730
|
|
|
11/19/2015
|
-0.10 / -0.28%
|
35.00
|
36.00
|
34.30
|
35.20
|
34.88
|
10.72
|
16,570
|
|
|
11/18/2015
|
0.00 / 0.00%
|
32.90
|
35.40
|
32.90
|
35.30
|
34.75
|
10.75
|
1,524,400
|
|
|
11/17/2015
|
+0.60 / +1.73%
|
34.70
|
35.50
|
34.70
|
35.30
|
35.11
|
10.75
|
325,260
|
|
|
11/16/2015
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.60
|
34.70
|
34.75
|
10.56
|
498,618
|
|
|
11/13/2015
|
+0.50 / +1.46%
|
34.20
|
34.80
|
34.00
|
34.70
|
34.46
|
10.56
|
34,680
|
|
|
11/12/2015
|
+2.20 / +6.88%
|
32.20
|
34.20
|
31.80
|
34.20
|
32.67
|
10.41
|
60,000
|
|
|
11/11/2015
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.90
|
32.00
|
31.96
|
9.74
|
15,270
|
|
|
11/10/2015
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.70
|
32.10
|
31.86
|
9.77
|
9,040
|
|
|
11/9/2015
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.00
|
32.10
|
32.27
|
9.77
|
9,080
|
|
|
11/6/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.24
|
9.74
|
10,330
|
|
|
11/5/2015
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.95
|
9.74
|
2,110
|
|
|
11/4/2015
|
+0.10 / +0.32%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.93
|
9.68
|
57,660
|
|
|
11/3/2015
|
+0.30 / +0.96%
|
31.60
|
31.70
|
31.40
|
31.70
|
31.45
|
9.65
|
60,730
|
|
|
11/2/2015
|
-0.60 / -1.88%
|
32.20
|
32.20
|
31.40
|
31.40
|
31.80
|
9.56
|
10,000
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.50
|
32.00
|
31.63
|
9.74
|
88,366
|
|
|
10/29/2015
|
-0.20 / -0.62%
|
31.10
|
32.40
|
31.10
|
32.00
|
31.90
|
9.74
|
24,110
|
|
|