|
Closing price on 2/3/2017
|
|
| Open |
70.10 |
| High |
70.60 |
| Low |
70.00 |
| Volume |
43,460 |
| Split-adjusted Price |
22.25 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2016
|
-0.10 / -0.15%
|
66.30
|
66.70
|
66.00
|
66.50
|
66.21
|
21.10
|
52,740
|
|
|
12/28/2016
|
-0.40 / -0.60%
|
67.00
|
67.00
|
66.40
|
66.60
|
66.56
|
21.14
|
28,420
|
|
|
12/27/2016
|
0.00 / 0.00%
|
67.20
|
67.20
|
66.30
|
67.00
|
66.64
|
21.26
|
40,140
|
|
|
12/26/2016
|
-0.50 / -0.74%
|
67.50
|
67.50
|
66.90
|
67.00
|
67.06
|
21.26
|
116,000
|
|
|
12/23/2016
|
-0.10 / -0.15%
|
67.50
|
67.60
|
67.10
|
67.50
|
67.41
|
21.42
|
19,760
|
|
|
12/22/2016
|
-0.50 / -0.73%
|
67.80
|
67.80
|
67.00
|
67.60
|
67.26
|
21.45
|
74,070
|
|
|
12/21/2016
|
+0.10 / +0.15%
|
68.30
|
68.30
|
67.90
|
68.10
|
67.99
|
21.61
|
1,294,110
|
|
|
12/20/2016
|
0.00 / 0.00%
|
68.20
|
68.30
|
67.60
|
68.00
|
68.12
|
21.58
|
179,830
|
|
|
12/19/2016
|
-0.30 / -0.44%
|
68.00
|
68.40
|
67.50
|
68.00
|
67.94
|
21.58
|
53,490
|
|
|
12/16/2016
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.30
|
68.13
|
21.68
|
33,980
|
|
|