|
Closing price on 2/28/2017
|
|
| Open |
77.50 |
| High |
79.50 |
| Low |
75.00 |
| Volume |
142,760 |
| Split-adjusted Price |
23.27 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-2.50 / -3.23%
|
77.50
|
79.50
|
75.00
|
75.00
|
77.79
|
23.27
|
142,760
|
|
|
2/27/2017
|
+1.30 / +1.71%
|
76.50
|
77.70
|
75.60
|
77.50
|
76.88
|
24.05
|
118,130
|
|
|
2/24/2017
|
+0.40 / +0.53%
|
75.50
|
76.50
|
75.00
|
76.20
|
75.64
|
23.65
|
127,600
|
|
|
2/23/2017
|
-1.10 / -1.43%
|
77.00
|
77.00
|
75.00
|
75.80
|
76.18
|
23.52
|
125,470
|
|
|
2/22/2017
|
-0.80 / -1.03%
|
78.00
|
78.40
|
76.40
|
76.90
|
77.38
|
23.86
|
123,850
|
|
|
2/21/2017
|
-0.70 / -0.89%
|
78.70
|
79.90
|
77.70
|
77.70
|
78.39
|
24.11
|
100,290
|
|
|
2/20/2017
|
+3.40 / +4.53%
|
75.20
|
78.40
|
75.20
|
78.40
|
77.38
|
24.33
|
254,450
|
|
|
2/17/2017
|
+0.80 / +1.08%
|
74.20
|
75.00
|
73.20
|
75.00
|
74.10
|
23.27
|
145,080
|
|
|
2/16/2017
|
-0.70 / -0.93%
|
75.10
|
76.30
|
74.20
|
74.20
|
75.34
|
23.02
|
161,120
|
|
|
2/15/2017
|
-0.20 / -0.27%
|
75.00
|
75.50
|
74.50
|
74.90
|
75.01
|
23.24
|
59,030
|
|
|
2/14/2017
|
-0.40 / -0.53%
|
76.00
|
76.00
|
74.50
|
75.10
|
75.16
|
23.30
|
107,530
|
|
|
2/13/2017
|
+1.40 / +1.89%
|
74.60
|
75.60
|
74.00
|
75.50
|
74.94
|
23.43
|
168,530
|
|
|
2/10/2017
|
+1.70 / +2.35%
|
72.50
|
74.90
|
72.40
|
74.10
|
73.91
|
22.99
|
188,290
|
|
|
2/9/2017
|
-0.60 / -0.82%
|
73.00
|
73.90
|
72.40
|
72.40
|
73.00
|
22.47
|
111,830
|
|
|
2/8/2017
|
+0.40 / +0.55%
|
73.00
|
74.30
|
72.90
|
73.00
|
73.12
|
22.65
|
138,730
|
|
|
2/7/2017
|
+1.40 / +1.97%
|
71.90
|
73.20
|
71.30
|
72.60
|
72.74
|
22.53
|
343,828
|
|
|
2/6/2017
|
+1.10 / +1.57%
|
70.30
|
71.40
|
70.10
|
71.20
|
70.88
|
22.09
|
188,310
|
|
|
2/3/2017
|
-0.40 / -0.57%
|
70.10
|
70.60
|
70.00
|
70.10
|
70.27
|
21.75
|
43,460
|
|
|
2/2/2017
|
+1.50 / +2.17%
|
69.00
|
70.70
|
69.00
|
70.50
|
69.96
|
21.88
|
47,710
|
|
|
1/25/2017
|
+0.40 / +0.58%
|
68.50
|
69.30
|
68.50
|
69.00
|
68.86
|
21.41
|
35,390
|
|
|
1/24/2017
|
-0.30 / -0.44%
|
68.80
|
68.90
|
67.20
|
68.60
|
67.95
|
21.29
|
38,470
|
|
|
1/23/2017
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.50
|
68.90
|
68.68
|
21.38
|
15,390
|
|
|
1/20/2017
|
0.00 / 0.00%
|
68.90
|
69.40
|
68.50
|
68.90
|
68.71
|
21.38
|
10,420
|
|
|
1/19/2017
|
0.00 / 0.00%
|
68.70
|
69.30
|
68.70
|
68.90
|
68.94
|
21.38
|
80,660
|
|
|
1/18/2017
|
+0.30 / +0.44%
|
68.80
|
69.00
|
68.70
|
68.90
|
68.81
|
21.38
|
40,940
|
|
|
1/17/2017
|
-0.20 / -0.29%
|
68.90
|
69.00
|
68.50
|
68.60
|
68.81
|
21.29
|
47,100
|
|
|
1/16/2017
|
-0.30 / -0.43%
|
69.50
|
69.50
|
68.00
|
68.80
|
68.91
|
21.35
|
57,800
|
|
|
1/13/2017
|
-0.30 / -0.43%
|
69.40
|
69.40
|
69.10
|
69.10
|
69.29
|
21.44
|
35,430
|
|
|
1/12/2017
|
0.00 / 0.00%
|
69.50
|
69.90
|
69.40
|
69.40
|
69.53
|
21.54
|
63,440
|
|
|
1/11/2017
|
-0.40 / -0.57%
|
69.60
|
69.90
|
69.40
|
69.40
|
69.67
|
21.54
|
64,810
|
|
|