|
Closing price on 2/9/2022
|
|
| Open |
104.90 |
| High |
104.90 |
| Low |
103.00 |
| Volume |
2,122,700 |
| Split-adjusted Price |
72.63 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-1.70 / -1.62%
|
104.90
|
104.90
|
103.00
|
103.30
|
103.75
|
72.63
|
2,122,700
|
|
|
2/8/2022
|
-2.30 / -2.14%
|
106.10
|
107.10
|
104.00
|
105.00
|
105.95
|
73.83
|
781,500
|
|
|
2/7/2022
|
+3.30 / +3.17%
|
103.60
|
108.00
|
103.60
|
107.30
|
106.05
|
75.44
|
1,212,900
|
|
|
1/28/2022
|
+3.00 / +2.97%
|
100.00
|
104.00
|
100.00
|
104.00
|
102.54
|
73.12
|
1,007,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
100.00
|
101.50
|
99.90
|
101.00
|
100.96
|
71.01
|
921,300
|
|
|
1/26/2022
|
+4.00 / +4.12%
|
97.60
|
101.00
|
96.80
|
101.00
|
98.27
|
71.01
|
1,869,600
|
|
|
1/25/2022
|
+0.10 / +0.10%
|
96.80
|
97.50
|
95.60
|
97.00
|
96.89
|
68.20
|
647,300
|
|
|
1/24/2022
|
+1.40 / +1.47%
|
95.50
|
98.30
|
94.10
|
96.90
|
96.72
|
68.13
|
870,600
|
|
|
1/21/2022
|
+1.10 / +1.17%
|
94.50
|
95.50
|
94.40
|
95.50
|
95.02
|
67.15
|
715,300
|
|
|
1/20/2022
|
+0.80 / +0.85%
|
93.00
|
94.50
|
93.00
|
94.40
|
94.12
|
66.37
|
378,900
|
|
|
1/19/2022
|
+0.30 / +0.32%
|
93.20
|
93.60
|
92.00
|
93.60
|
92.67
|
65.81
|
335,700
|
|
|
1/18/2022
|
-0.20 / -0.21%
|
92.20
|
93.50
|
92.10
|
93.30
|
92.80
|
65.60
|
348,000
|
|
|
1/17/2022
|
-0.40 / -0.43%
|
93.10
|
94.00
|
92.60
|
93.50
|
93.18
|
65.74
|
578,200
|
|
|
1/14/2022
|
-0.20 / -0.21%
|
91.70
|
94.30
|
91.70
|
93.90
|
93.63
|
66.02
|
319,900
|
|
|
1/13/2022
|
+1.40 / +1.51%
|
96.00
|
96.00
|
93.10
|
94.10
|
94.22
|
66.16
|
464,100
|
|
|
1/12/2022
|
-1.40 / -1.49%
|
94.10
|
94.10
|
92.60
|
92.70
|
92.91
|
65.18
|
466,400
|
|
|
1/11/2022
|
+0.90 / +0.97%
|
93.20
|
94.50
|
92.40
|
94.10
|
93.22
|
66.16
|
417,500
|
|
|
1/10/2022
|
-0.70 / -0.75%
|
93.80
|
93.80
|
93.00
|
93.20
|
93.34
|
65.53
|
533,400
|
|
|
1/7/2022
|
-0.70 / -0.74%
|
94.60
|
94.60
|
93.60
|
93.90
|
93.94
|
66.02
|
298,900
|
|
|
1/6/2022
|
-0.50 / -0.53%
|
95.20
|
95.90
|
94.50
|
94.60
|
94.88
|
66.51
|
320,100
|
|
|
1/5/2022
|
-1.40 / -1.45%
|
96.00
|
96.60
|
95.10
|
95.10
|
96.14
|
66.87
|
602,500
|
|
|
1/4/2022
|
+0.30 / +0.31%
|
96.20
|
96.50
|
95.40
|
96.50
|
96.05
|
67.85
|
358,700
|
|
|
12/31/2021
|
+3.70 / +4.00%
|
93.60
|
97.50
|
92.60
|
96.20
|
95.01
|
67.64
|
638,900
|
|
|
12/30/2021
|
-0.70 / -0.75%
|
94.00
|
94.00
|
92.50
|
92.50
|
93.21
|
65.04
|
639,700
|
|
|
12/29/2021
|
-2.40 / -2.51%
|
96.00
|
96.00
|
93.20
|
93.20
|
94.18
|
65.53
|
300,800
|
|
|
12/28/2021
|
-0.40 / -0.42%
|
96.70
|
96.70
|
94.50
|
95.60
|
95.42
|
67.22
|
840,600
|
|
|
12/27/2021
|
+1.30 / +1.37%
|
95.10
|
96.00
|
92.50
|
96.00
|
94.92
|
67.50
|
259,400
|
|
|
12/24/2021
|
+1.00 / +1.07%
|
94.40
|
94.80
|
93.70
|
94.70
|
94.41
|
66.58
|
250,400
|
|
|
12/23/2021
|
-0.80 / -0.85%
|
94.50
|
95.50
|
91.90
|
93.70
|
93.67
|
65.88
|
385,100
|
|
|
12/22/2021
|
-0.30 / -0.32%
|
95.30
|
95.80
|
94.00
|
94.50
|
95.12
|
66.44
|
230,200
|
|
|