|
Closing price on 2/6/2025
|
|
| Open |
98.40 |
| High |
100.00 |
| Low |
98.30 |
| Volume |
1,580,800 |
| Split-adjusted Price |
98.99 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+1.40 / +1.43%
|
98.40
|
100.00
|
98.30
|
99.60
|
99.22
|
98.99
|
1,580,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
98.10
|
98.30
|
97.90
|
98.20
|
98.11
|
97.60
|
536,900
|
|
|
2/4/2025
|
+0.10 / +0.10%
|
98.30
|
98.50
|
97.90
|
98.20
|
98.11
|
97.60
|
457,400
|
|
|
2/3/2025
|
+0.50 / +0.51%
|
97.90
|
98.60
|
97.60
|
98.10
|
98.03
|
97.50
|
595,600
|
|
|
1/24/2025
|
+0.50 / +0.51%
|
97.30
|
98.00
|
97.20
|
97.60
|
97.59
|
97.00
|
460,807
|
|
|
1/23/2025
|
+1.30 / +1.36%
|
96.80
|
97.10
|
96.20
|
97.10
|
96.77
|
96.51
|
580,301
|
|
|
1/22/2025
|
+0.20 / +0.21%
|
95.90
|
96.00
|
95.60
|
95.80
|
95.81
|
95.22
|
235,304
|
|
|
1/21/2025
|
-0.50 / -0.52%
|
96.30
|
96.30
|
94.00
|
95.60
|
95.55
|
95.02
|
334,303
|
|
|
1/20/2025
|
+0.90 / +0.95%
|
95.70
|
96.10
|
95.20
|
96.10
|
95.82
|
95.51
|
346,709
|
|
|
1/17/2025
|
+0.20 / +0.21%
|
95.50
|
95.50
|
94.90
|
95.20
|
95.09
|
94.62
|
196,403
|
|
|
1/16/2025
|
+0.70 / +0.74%
|
94.10
|
95.70
|
94.10
|
95.00
|
94.76
|
94.42
|
340,300
|
|
|
1/15/2025
|
-1.10 / -1.15%
|
95.00
|
95.80
|
93.60
|
94.30
|
94.51
|
93.72
|
434,706
|
|
|
1/14/2025
|
+1.00 / +1.06%
|
95.60
|
95.60
|
94.40
|
95.40
|
94.85
|
94.82
|
1,095,604
|
|
|
1/13/2025
|
+0.60 / +0.64%
|
93.70
|
94.90
|
93.50
|
94.40
|
94.11
|
93.82
|
1,955,715
|
|
|
1/10/2025
|
-1.30 / -1.37%
|
95.50
|
95.50
|
93.80
|
93.80
|
94.45
|
93.23
|
868,802
|
|
|
1/9/2025
|
-0.90 / -0.94%
|
96.00
|
96.00
|
95.10
|
95.10
|
95.49
|
94.52
|
636,202
|
|
|
1/8/2025
|
+1.40 / +1.48%
|
94.60
|
96.60
|
94.30
|
96.00
|
95.61
|
95.41
|
872,901
|
|
|
1/7/2025
|
-2.20 / -2.27%
|
96.20
|
96.60
|
94.60
|
94.60
|
95.86
|
94.02
|
1,275,908
|
|
|
1/6/2025
|
+0.20 / +0.21%
|
96.90
|
96.90
|
96.10
|
96.80
|
96.53
|
96.21
|
448,402
|
|
|
1/3/2025
|
-1.30 / -1.33%
|
97.50
|
97.90
|
96.20
|
96.60
|
96.89
|
96.01
|
480,802
|
|
|
1/2/2025
|
0.00 / 0.00%
|
98.00
|
98.00
|
97.50
|
97.90
|
97.74
|
97.30
|
356,805
|
|
|
12/31/2024
|
+0.40 / +0.41%
|
97.50
|
97.90
|
97.50
|
97.90
|
97.79
|
97.30
|
495,201
|
|
|
12/30/2024
|
-0.10 / -0.10%
|
97.50
|
98.50
|
97.20
|
97.50
|
97.96
|
96.90
|
1,161,212
|
|
|
12/27/2024
|
+0.10 / +0.10%
|
97.60
|
97.60
|
97.00
|
97.60
|
97.43
|
97.00
|
693,804
|
|
|
12/26/2024
|
-0.10 / -0.10%
|
97.90
|
98.00
|
97.10
|
97.50
|
97.58
|
96.90
|
414,803
|
|
|
12/25/2024
|
+0.40 / +0.41%
|
97.50
|
97.90
|
97.00
|
97.60
|
97.43
|
97.00
|
506,004
|
|
|
12/24/2024
|
-0.10 / -0.10%
|
97.30
|
97.30
|
96.00
|
97.20
|
96.70
|
96.61
|
508,304
|
|
|
12/23/2024
|
+0.30 / +0.31%
|
97.00
|
97.80
|
96.90
|
97.30
|
97.21
|
96.71
|
344,109
|
|
|
12/20/2024
|
-0.40 / -0.41%
|
97.20
|
97.40
|
96.80
|
97.00
|
96.96
|
96.41
|
405,390
|
|
|
12/19/2024
|
-0.10 / -0.10%
|
96.60
|
97.40
|
96.40
|
97.40
|
96.93
|
96.81
|
1,139,736
|
|
|