|
Closing price on 2/17/2017
|
|
| Open |
74.20 |
| High |
75.00 |
| Low |
73.20 |
| Volume |
145,080 |
| Split-adjusted Price |
23.80 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.80 / +1.08%
|
74.20
|
75.00
|
73.20
|
75.00
|
74.10
|
23.80
|
145,080
|
|
|
2/16/2017
|
-0.70 / -0.93%
|
75.10
|
76.30
|
74.20
|
74.20
|
75.34
|
23.55
|
161,120
|
|
|
2/15/2017
|
-0.20 / -0.27%
|
75.00
|
75.50
|
74.50
|
74.90
|
75.01
|
23.77
|
59,030
|
|
|
2/14/2017
|
-0.40 / -0.53%
|
76.00
|
76.00
|
74.50
|
75.10
|
75.16
|
23.83
|
107,530
|
|
|
2/13/2017
|
+1.40 / +1.89%
|
74.60
|
75.60
|
74.00
|
75.50
|
74.94
|
23.96
|
168,530
|
|
|
2/10/2017
|
+1.70 / +2.35%
|
72.50
|
74.90
|
72.40
|
74.10
|
73.91
|
23.52
|
188,290
|
|
|
2/9/2017
|
-0.60 / -0.82%
|
73.00
|
73.90
|
72.40
|
72.40
|
73.00
|
22.98
|
111,830
|
|
|
2/8/2017
|
+0.40 / +0.55%
|
73.00
|
74.30
|
72.90
|
73.00
|
73.12
|
23.17
|
138,730
|
|
|
2/7/2017
|
+1.40 / +1.97%
|
71.90
|
73.20
|
71.30
|
72.60
|
72.74
|
23.04
|
343,828
|
|
|
2/6/2017
|
+1.10 / +1.57%
|
70.30
|
71.40
|
70.10
|
71.20
|
70.88
|
22.60
|
188,310
|
|
|
2/3/2017
|
-0.40 / -0.57%
|
70.10
|
70.60
|
70.00
|
70.10
|
70.27
|
22.25
|
43,460
|
|
|
2/2/2017
|
+1.50 / +2.17%
|
69.00
|
70.70
|
69.00
|
70.50
|
69.96
|
22.37
|
47,710
|
|
|
1/25/2017
|
+0.40 / +0.58%
|
68.50
|
69.30
|
68.50
|
69.00
|
68.86
|
21.90
|
35,390
|
|
|
1/24/2017
|
-0.30 / -0.44%
|
68.80
|
68.90
|
67.20
|
68.60
|
67.95
|
21.77
|
38,470
|
|
|
1/23/2017
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.50
|
68.90
|
68.68
|
21.87
|
15,390
|
|
|
1/20/2017
|
0.00 / 0.00%
|
68.90
|
69.40
|
68.50
|
68.90
|
68.71
|
21.87
|
10,420
|
|
|
1/19/2017
|
0.00 / 0.00%
|
68.70
|
69.30
|
68.70
|
68.90
|
68.94
|
21.87
|
80,660
|
|
|
1/18/2017
|
+0.30 / +0.44%
|
68.80
|
69.00
|
68.70
|
68.90
|
68.81
|
21.87
|
40,940
|
|
|
1/17/2017
|
-0.20 / -0.29%
|
68.90
|
69.00
|
68.50
|
68.60
|
68.81
|
21.77
|
47,100
|
|
|
1/16/2017
|
-0.30 / -0.43%
|
69.50
|
69.50
|
68.00
|
68.80
|
68.91
|
21.83
|
57,800
|
|
|
1/13/2017
|
-0.30 / -0.43%
|
69.40
|
69.40
|
69.10
|
69.10
|
69.29
|
21.93
|
35,430
|
|
|
1/12/2017
|
0.00 / 0.00%
|
69.50
|
69.90
|
69.40
|
69.40
|
69.53
|
22.03
|
63,440
|
|
|
1/11/2017
|
-0.40 / -0.57%
|
69.60
|
69.90
|
69.40
|
69.40
|
69.67
|
22.03
|
64,810
|
|
|
1/10/2017
|
-0.10 / -0.14%
|
69.80
|
69.90
|
69.30
|
69.80
|
69.66
|
22.15
|
48,550
|
|
|
1/9/2017
|
+1.00 / +1.45%
|
69.00
|
69.90
|
68.90
|
69.90
|
69.62
|
22.18
|
90,680
|
|
|
1/6/2017
|
+1.90 / +2.84%
|
67.00
|
68.90
|
67.00
|
68.90
|
68.03
|
21.87
|
167,450
|
|
|
1/5/2017
|
+0.10 / +0.15%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.15
|
21.26
|
27,000
|
|
|
1/4/2017
|
+0.20 / +0.30%
|
66.50
|
67.00
|
66.30
|
66.90
|
66.71
|
21.23
|
30,070
|
|
|
1/3/2017
|
+0.20 / +0.30%
|
66.50
|
66.90
|
66.30
|
66.70
|
66.65
|
21.17
|
144,950
|
|
|
12/30/2016
|
0.00 / 0.00%
|
66.50
|
66.70
|
66.30
|
66.50
|
66.44
|
21.10
|
45,140
|
|
|