Closing price on 3/16/2015
|
|
Open |
38.10 |
High |
38.40 |
Low |
37.10 |
Volume |
18,890 |
Split-adjusted Price |
8.87 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2015
|
0.00 / 0.00%
|
38.10
|
38.40
|
37.10
|
38.10
|
38.10
|
8.87
|
18,890
|
|
3/13/2015
|
+0.70 / +1.87%
|
37.40
|
38.10
|
37.40
|
38.10
|
38.10
|
8.87
|
9,070
|
|
3/12/2015
|
+0.20 / +0.54%
|
37.20
|
37.40
|
36.80
|
37.40
|
37.40
|
8.71
|
21,810
|
|
3/11/2015
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.20
|
8.66
|
40,530
|
|
3/10/2015
|
+0.10 / +0.27%
|
37.10
|
37.20
|
36.80
|
37.20
|
37.20
|
8.66
|
23,040
|
|
3/9/2015
|
0.00 / 0.00%
|
36.80
|
37.10
|
36.80
|
37.10
|
37.10
|
8.64
|
1,190
|
|
3/6/2015
|
-0.30 / -0.80%
|
37.40
|
37.40
|
36.80
|
37.10
|
37.10
|
8.64
|
18,560
|
|
3/5/2015
|
+0.60 / +1.63%
|
37.00
|
37.40
|
36.70
|
37.40
|
37.40
|
8.71
|
259,410
|
|
3/4/2015
|
0.00 / 0.00%
|
37.00
|
37.50
|
36.70
|
36.80
|
36.80
|
8.57
|
20,970
|
|
3/3/2015
|
+0.30 / +0.82%
|
36.80
|
36.90
|
36.10
|
36.80
|
36.80
|
8.57
|
6,740
|
|
3/2/2015
|
-0.70 / -1.88%
|
37.70
|
37.70
|
36.50
|
36.50
|
36.50
|
8.50
|
2,300
|
|
2/27/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.80
|
37.20
|
37.20
|
8.66
|
3,300
|
|
2/26/2015
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.90
|
37.20
|
37.20
|
8.66
|
54,530
|
|
2/25/2015
|
-0.40 / -1.07%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
8.59
|
400
|
|
2/24/2015
|
+0.30 / +0.81%
|
37.40
|
37.40
|
36.40
|
37.30
|
37.30
|
8.68
|
510
|
|
2/13/2015
|
-0.50 / -1.33%
|
36.10
|
37.00
|
36.10
|
37.00
|
37.00
|
8.61
|
2,500
|
|
2/12/2015
|
+0.50 / +1.35%
|
37.00
|
37.50
|
36.50
|
37.50
|
37.50
|
8.73
|
1,600
|
|
2/11/2015
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
8.61
|
4,230
|
|
2/10/2015
|
-0.40 / -1.07%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.61
|
210
|
|
2/9/2015
|
-0.10 / -0.27%
|
37.80
|
37.80
|
37.40
|
37.40
|
37.40
|
8.71
|
40
|
|
2/6/2015
|
+0.70 / +1.90%
|
36.80
|
37.90
|
36.80
|
37.50
|
37.50
|
8.73
|
1,320
|
|
2/5/2015
|
-0.20 / -0.54%
|
36.50
|
36.80
|
35.80
|
36.80
|
36.80
|
8.57
|
56,850
|
|
2/4/2015
|
0.00 / 0.00%
|
37.00
|
37.90
|
36.30
|
37.00
|
37.00
|
8.61
|
50,620
|
|
2/3/2015
|
-0.50 / -1.33%
|
37.00
|
37.40
|
37.00
|
37.00
|
37.00
|
8.61
|
250
|
|
2/2/2015
|
-0.10 / -0.27%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
8.73
|
200
|
|
1/30/2015
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
8.75
|
0
|
|
1/29/2015
|
+0.10 / +0.27%
|
36.80
|
37.60
|
36.80
|
37.60
|
37.60
|
8.75
|
1,110
|
|
1/28/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8.73
|
1,000
|
|
1/27/2015
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
8.73
|
12,510
|
|
1/26/2015
|
+0.60 / +1.60%
|
37.30
|
38.00
|
37.00
|
38.00
|
38.00
|
8.85
|
1,730
|
|
|