|
Closing price on 2/5/2018
|
|
| Open |
147.90 |
| High |
150.90 |
| Low |
144.00 |
| Volume |
5,610,770 |
| Split-adjusted Price |
47.48 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2018
|
0.00 / 0.00%
|
134.00
|
134.60
|
132.60
|
134.00
|
133.49
|
43.58
|
333,200
|
|
|
1/4/2018
|
+1.00 / +0.75%
|
133.00
|
135.00
|
132.40
|
134.00
|
133.66
|
43.58
|
414,810
|
|
|
1/3/2018
|
-0.60 / -0.45%
|
133.60
|
135.00
|
132.00
|
133.00
|
133.28
|
43.25
|
765,160
|
|
|
1/2/2018
|
-3.40 / -2.48%
|
138.90
|
138.90
|
133.50
|
133.60
|
134.88
|
43.45
|
798,850
|
|
|
12/29/2017
|
+1.90 / +1.41%
|
135.90
|
137.00
|
135.40
|
137.00
|
136.52
|
44.56
|
306,890
|
|
|
12/28/2017
|
+2.80 / +2.12%
|
132.90
|
135.10
|
132.30
|
135.10
|
134.10
|
43.94
|
276,470
|
|
|
12/27/2017
|
+0.60 / +0.46%
|
132.00
|
133.00
|
131.70
|
132.30
|
132.19
|
43.03
|
234,490
|
|
|
12/26/2017
|
+0.70 / +0.53%
|
131.20
|
133.00
|
131.00
|
131.70
|
132.00
|
42.83
|
159,460
|
|
|
12/25/2017
|
+0.10 / +0.08%
|
131.50
|
132.00
|
130.50
|
131.00
|
131.29
|
42.60
|
197,100
|
|
|
12/22/2017
|
-2.10 / -1.58%
|
132.00
|
133.00
|
130.90
|
130.90
|
131.72
|
42.57
|
326,190
|
|
|
12/21/2017
|
+1.50 / +1.14%
|
132.00
|
134.70
|
131.60
|
133.00
|
133.48
|
43.25
|
273,660
|
|
|