Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2020	-1.50 / -1.76%	85.20	85.50	83.50	83.80	84.42	36.36	682,030
2/20/2020	-0.20 / -0.23%	86.40	86.40	84.70	85.30	85.43	37.01	439,930
2/19/2020	+1.80 / +2.15%	83.70	85.50	83.70	85.50	84.79	37.10	692,450
2/18/2020	+1.30 / +1.58%	82.60	84.30	82.40	83.70	83.61	36.32	659,890
2/17/2020	-0.30 / -0.36%	82.50	83.00	82.20	82.40	82.48	35.75	343,220
2/14/2020	+0.20 / +0.24%	82.50	82.80	82.20	82.70	82.52	35.88	297,190
2/13/2020	0.00 / 0.00%	82.50	83.00	81.90	82.50	82.34	35.80	384,700
2/12/2020	+1.00 / +1.23%	82.20	83.90	81.70	82.50	82.74	35.80	622,610
2/11/2020	0.00 / 0.00%	82.00	82.20	81.50	81.50	81.81	35.36	405,250
2/10/2020	-1.10 / -1.33%	82.00	82.40	81.00	81.50	81.67	35.36	590,920
2/7/2020	-1.30 / -1.55%	84.00	84.00	82.30	82.60	83.01	35.84	953,340
2/6/2020	+1.20 / +1.45%	82.70	84.00	82.60	83.90	83.53	36.40	886,840
2/5/2020	-1.30 / -1.55%	84.30	84.90	82.60	82.70	83.36	35.88	648,860
2/4/2020	+1.20 / +1.45%	83.00	84.40	82.50	84.00	83.32	36.45	812,530
2/3/2020	-1.50 / -1.78%	80.00	84.00	79.60	82.80	81.04	35.93	1,453,110
1/31/2020	-3.40 / -3.88%	87.00	88.30	84.00	84.30	85.63	36.58	2,337,700
1/30/2020	-3.60 / -3.94%	90.60	90.80	85.20	87.70	89.03	38.05	1,298,290
1/22/2020	+0.30 / +0.33%	91.00	91.90	90.40	91.30	91.05	39.62	796,390
1/21/2020	-1.00 / -1.09%	92.40	92.50	91.00	91.00	91.53	39.48	722,420
1/20/2020	+1.30 / +1.43%	91.00	92.40	91.00	92.00	91.69	39.92	818,960
1/17/2020	+0.80 / +0.89%	90.00	90.90	89.70	90.70	90.27	39.35	738,240
1/16/2020	-0.10 / -0.11%	90.30	90.60	89.60	89.90	90.09	39.01	629,290
1/15/2020	+1.10 / +1.24%	88.60	90.60	88.50	90.00	89.93	39.05	1,175,740
1/14/2020	-0.10 / -0.11%	88.90	89.00	88.40	88.90	88.72	38.57	485,560
1/13/2020	+0.50 / +0.56%	88.40	89.40	88.10	89.00	88.80	38.62	891,363
1/10/2020	+2.30 / +2.67%	86.50	88.70	86.50	88.50	88.00	38.40	1,665,860
1/9/2020	+1.10 / +1.29%	86.10	87.10	85.60	86.20	86.44	37.40	1,442,930
1/8/2020	-1.80 / -2.07%	87.00	87.10	84.10	85.10	85.55	36.92	1,088,880
1/7/2020	+1.10 / +1.28%	86.00	87.00	85.00	86.90	86.09	37.71	905,173
1/6/2020	-1.00 / -1.15%	86.70	87.80	85.80	85.80	87.03	37.23	768,370

<<Previous 30 days Next 30 days>>

PNJ News

11:14	PNJ: Report on the change of ownership of major shareholders - T.Rowe Price Associate, Inc
05/10	PNJ: Explanation on the stock price hitting the limit down in the recent period
30/09	PNJ: Approval of the supplementation and updating of the materials for the 2026 EGM
30/09	PNJ: Link to the supplementary documents for 2026 EGM
29/09	PNJ: Change in personnel