|
Closing price on 2/27/2018
|
|
| Open |
166.00 |
| High |
168.00 |
| Low |
164.10 |
| Volume |
495,910 |
| Split-adjusted Price |
54.25 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
+1.20 / +0.72%
|
166.00
|
168.00
|
164.10
|
166.80
|
165.62
|
54.25
|
495,910
|
|
|
2/26/2018
|
-5.10 / -2.99%
|
172.00
|
172.50
|
165.60
|
165.60
|
167.73
|
53.86
|
908,950
|
|
|
2/23/2018
|
+6.70 / +4.09%
|
165.00
|
171.00
|
164.50
|
170.70
|
169.01
|
55.52
|
219,270
|
|
|
2/22/2018
|
-1.00 / -0.61%
|
165.00
|
165.60
|
162.60
|
164.00
|
164.41
|
53.34
|
225,550
|
|
|
2/21/2018
|
+5.50 / +3.45%
|
160.00
|
167.00
|
159.60
|
165.00
|
163.89
|
53.66
|
281,220
|
|
|
2/13/2018
|
+4.50 / +2.90%
|
159.80
|
160.00
|
157.00
|
159.50
|
158.78
|
51.87
|
165,670
|
|
|
2/12/2018
|
+7.50 / +5.08%
|
151.00
|
155.00
|
150.20
|
155.00
|
152.92
|
50.41
|
311,480
|
|
|
2/9/2018
|
+1.40 / +0.96%
|
140.00
|
147.50
|
139.00
|
147.50
|
142.77
|
47.97
|
473,810
|
|
|
2/8/2018
|
-1.50 / -1.02%
|
146.00
|
150.50
|
145.30
|
146.10
|
148.57
|
47.51
|
178,900
|
|
|
2/7/2018
|
+6.70 / +4.76%
|
145.00
|
148.00
|
143.80
|
147.60
|
145.49
|
48.00
|
5,604,590
|
|
|
2/6/2018
|
-5.10 / -3.49%
|
135.90
|
145.00
|
135.80
|
140.90
|
137.37
|
45.82
|
6,353,530
|
|
|
2/5/2018
|
-4.50 / -2.99%
|
147.90
|
150.90
|
144.00
|
146.00
|
148.13
|
47.48
|
5,610,770
|
|
|
2/2/2018
|
+1.50 / +1.01%
|
149.00
|
152.00
|
149.00
|
150.50
|
150.64
|
48.95
|
296,350
|
|
|
2/1/2018
|
0.00 / 0.00%
|
148.10
|
152.00
|
147.00
|
149.00
|
149.17
|
48.46
|
200,350
|
|
|
1/31/2018
|
+3.00 / +2.05%
|
149.00
|
150.50
|
147.50
|
149.00
|
149.16
|
48.46
|
232,940
|
|
|
1/30/2018
|
+4.80 / +3.40%
|
140.00
|
146.50
|
139.10
|
146.00
|
143.37
|
47.48
|
537,170
|
|
|
1/29/2018
|
-2.30 / -1.60%
|
143.50
|
144.00
|
141.00
|
141.20
|
142.73
|
45.92
|
201,200
|
|
|
1/26/2018
|
-1.70 / -1.17%
|
145.80
|
146.50
|
140.00
|
143.50
|
143.70
|
46.67
|
344,620
|
|
|
1/25/2018
|
+0.20 / +0.14%
|
145.00
|
146.50
|
145.00
|
145.20
|
145.77
|
47.22
|
509,090
|
|
|
1/22/2018
|
+2.00 / +1.40%
|
143.90
|
146.00
|
143.00
|
145.00
|
144.83
|
47.16
|
423,760
|
|
|
1/19/2018
|
+5.00 / +3.62%
|
146.90
|
146.90
|
142.00
|
143.00
|
144.99
|
46.51
|
923,650
|
|
|
1/18/2018
|
0.00 / 0.00%
|
136.10
|
138.00
|
134.00
|
138.00
|
136.61
|
44.88
|
367,260
|
|
|
1/17/2018
|
-2.90 / -2.06%
|
140.50
|
141.40
|
138.00
|
138.00
|
140.09
|
44.88
|
225,050
|
|
|
1/16/2018
|
+1.40 / +1.00%
|
141.00
|
141.50
|
139.50
|
140.90
|
140.60
|
45.82
|
514,470
|
|
|
1/15/2018
|
+3.00 / +2.20%
|
136.50
|
140.90
|
135.70
|
139.50
|
138.52
|
45.37
|
246,360
|
|
|
1/12/2018
|
+0.20 / +0.15%
|
136.00
|
136.90
|
135.00
|
136.50
|
136.30
|
44.39
|
281,300
|
|
|
1/11/2018
|
-0.80 / -0.58%
|
137.00
|
137.00
|
135.60
|
136.30
|
136.55
|
44.33
|
148,850
|
|
|
1/10/2018
|
+3.40 / +2.54%
|
134.00
|
138.00
|
134.00
|
137.10
|
136.19
|
44.59
|
453,520
|
|
|
1/9/2018
|
-0.90 / -0.67%
|
135.30
|
135.50
|
133.60
|
133.70
|
134.24
|
43.48
|
216,780
|
|
|
1/8/2018
|
+0.60 / +0.45%
|
134.00
|
135.50
|
132.70
|
134.60
|
133.99
|
43.77
|
250,860
|
|
|