|
Closing price on 3/11/2013
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.60 |
| Volume |
6,030 |
| Split-adjusted Price |
6.01 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.60
|
30.00
|
30.00
|
6.01
|
6,030
|
|
|
3/8/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
30.00
|
6.01
|
6,000
|
|
|
3/7/2013
|
+0.10 / +0.33%
|
29.90
|
30.50
|
29.50
|
30.00
|
30.00
|
6.01
|
33,570
|
|
|
3/6/2013
|
+0.60 / +2.05%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.90
|
5.99
|
6,220
|
|
|
3/5/2013
|
+0.10 / +0.34%
|
29.20
|
30.00
|
29.20
|
29.30
|
29.30
|
5.87
|
7,680
|
|
|
3/4/2013
|
-1.30 / -4.26%
|
30.80
|
30.80
|
29.20
|
29.20
|
29.20
|
5.85
|
32,080
|
|
|
3/1/2013
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.11
|
1,020
|
|
|
2/28/2013
|
+1.20 / +4.05%
|
30.90
|
30.90
|
30.00
|
30.80
|
30.80
|
6.17
|
3,560
|
|
|
2/27/2013
|
-0.90 / -2.95%
|
30.10
|
30.50
|
29.60
|
29.60
|
29.60
|
5.93
|
6,400
|
|
|
2/26/2013
|
-0.80 / -2.56%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.50
|
6.11
|
8,090
|
|
|
2/25/2013
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.30
|
6.27
|
2,470
|
|
|
2/22/2013
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.70
|
31.00
|
31.00
|
6.21
|
42,380
|
|
|
2/21/2013
|
-0.60 / -1.90%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
6.21
|
6,970
|
|
|
2/20/2013
|
+0.10 / +0.32%
|
31.70
|
31.70
|
31.50
|
31.60
|
31.60
|
6.33
|
4,630
|
|
|
2/19/2013
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.00
|
31.50
|
31.50
|
6.31
|
4,000
|
|
|
2/18/2013
|
+1.10 / +3.50%
|
32.80
|
32.80
|
31.40
|
32.50
|
32.50
|
6.51
|
32,050
|
|
|
2/8/2013
|
+0.10 / +0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
6.29
|
14,150
|
|
|
2/7/2013
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.30
|
31.30
|
6.27
|
91,480
|
|
|
2/6/2013
|
+0.60 / +1.95%
|
30.70
|
31.30
|
30.70
|
31.30
|
31.30
|
6.27
|
14,880
|
|
|
2/5/2013
|
-0.70 / -2.23%
|
31.10
|
31.50
|
30.70
|
30.70
|
30.70
|
6.15
|
12,620
|
|
|
2/4/2013
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.40
|
31.40
|
31.40
|
6.29
|
11,890
|
|
|
2/1/2013
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.20
|
31.40
|
31.40
|
6.29
|
97,884
|
|
|
1/31/2013
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.30
|
31.30
|
6.27
|
20,360
|
|
|
1/30/2013
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.00
|
31.30
|
31.30
|
6.27
|
70,470
|
|
|
1/29/2013
|
-0.20 / -0.63%
|
31.00
|
31.40
|
30.70
|
31.30
|
31.30
|
6.27
|
94,000
|
|
|
1/28/2013
|
0.00 / 0.00%
|
32.30
|
32.50
|
31.10
|
31.50
|
31.50
|
6.31
|
81,310
|
|
|
1/25/2013
|
+0.10 / +0.32%
|
31.40
|
31.90
|
31.40
|
31.50
|
31.50
|
6.31
|
516,102
|
|
|
1/24/2013
|
+0.70 / +2.28%
|
30.70
|
31.40
|
30.70
|
31.40
|
31.40
|
6.29
|
130,410
|
|
|
1/23/2013
|
0.00 / 0.00%
|
30.70
|
31.80
|
30.60
|
30.70
|
30.70
|
6.15
|
95,490
|
|
|
1/22/2013
|
-2.00 / -6.12%
|
32.50
|
32.50
|
30.70
|
30.70
|
30.70
|
6.15
|
135,330
|
|
|