|
Closing price on 3/22/2016
|
|
| Open |
48.80 |
| High |
49.50 |
| Low |
48.50 |
| Volume |
76,730 |
| Split-adjusted Price |
14.82 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
+0.20 / +0.41%
|
48.80
|
49.50
|
48.50
|
49.20
|
48.77
|
14.82
|
76,730
|
|
|
3/21/2016
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.10
|
49.00
|
48.97
|
14.76
|
25,300
|
|
|
3/18/2016
|
-0.70 / -1.41%
|
49.80
|
49.80
|
48.50
|
49.00
|
48.79
|
14.76
|
124,620
|
|
|
3/17/2016
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.40
|
49.70
|
49.71
|
14.97
|
13,880
|
|
|
3/16/2016
|
+1.60 / +3.33%
|
48.00
|
50.00
|
48.00
|
49.60
|
48.98
|
14.94
|
20,660
|
|
|
3/15/2016
|
-0.30 / -0.62%
|
48.30
|
48.50
|
47.80
|
48.00
|
48.05
|
14.45
|
8,450
|
|
|
3/14/2016
|
-0.20 / -0.41%
|
48.50
|
49.00
|
47.10
|
48.30
|
48.51
|
14.55
|
10,410
|
|
|
3/11/2016
|
-0.40 / -0.82%
|
49.00
|
49.30
|
48.50
|
48.50
|
48.92
|
14.61
|
24,060
|
|
|
3/10/2016
|
+0.50 / +1.03%
|
47.60
|
49.60
|
47.60
|
48.90
|
48.93
|
14.73
|
10,330
|
|
|
3/9/2016
|
-2.10 / -4.16%
|
50.00
|
50.00
|
48.40
|
48.40
|
49.10
|
14.58
|
18,370
|
|
|
3/8/2016
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.33
|
15.21
|
35,360
|
|
|
3/7/2016
|
+2.50 / +5.21%
|
48.00
|
51.00
|
48.00
|
50.50
|
50.37
|
15.21
|
19,000
|
|
|
3/4/2016
|
+1.40 / +3.00%
|
46.80
|
48.50
|
46.80
|
48.00
|
47.44
|
14.45
|
78,880
|
|
|
3/3/2016
|
+0.70 / +1.53%
|
45.60
|
47.00
|
45.60
|
46.60
|
46.42
|
14.03
|
27,880
|
|
|
3/2/2016
|
+0.60 / +1.32%
|
45.40
|
46.40
|
45.00
|
45.90
|
45.68
|
13.82
|
29,860
|
|
|
3/1/2016
|
+0.10 / +0.22%
|
45.20
|
45.60
|
45.00
|
45.30
|
45.22
|
13.64
|
10,990
|
|
|
2/29/2016
|
+0.10 / +0.22%
|
47.00
|
47.00
|
45.10
|
45.20
|
45.94
|
13.61
|
10,100
|
|
|
2/26/2016
|
+0.10 / +0.22%
|
45.00
|
46.00
|
44.90
|
45.10
|
45.25
|
13.58
|
20,440
|
|
|
2/25/2016
|
+0.30 / +0.67%
|
44.90
|
45.30
|
44.50
|
45.00
|
44.86
|
13.55
|
292,110
|
|
|
2/24/2016
|
-0.60 / -1.32%
|
45.30
|
45.30
|
44.60
|
44.70
|
44.88
|
13.46
|
5,080
|
|
|
2/23/2016
|
+0.30 / +0.67%
|
45.00
|
45.40
|
44.50
|
45.30
|
44.86
|
13.64
|
19,580
|
|
|
2/22/2016
|
0.00 / 0.00%
|
44.50
|
45.90
|
44.50
|
45.00
|
45.31
|
13.55
|
6,180
|
|
|
2/19/2016
|
-0.20 / -0.44%
|
45.20
|
45.50
|
45.00
|
45.00
|
45.24
|
13.55
|
127,280
|
|
|
2/18/2016
|
-0.70 / -1.53%
|
45.90
|
45.90
|
44.50
|
45.20
|
45.06
|
13.61
|
49,250
|
|
|
2/17/2016
|
+0.30 / +0.66%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.60
|
13.82
|
10,000
|
|
|
2/16/2016
|
+0.60 / +1.33%
|
46.90
|
46.90
|
44.80
|
45.60
|
45.16
|
13.73
|
9,810
|
|
|
2/15/2016
|
+0.30 / +0.67%
|
46.90
|
46.90
|
45.00
|
45.00
|
45.11
|
13.55
|
10,730
|
|
|
2/5/2016
|
+0.10 / +0.22%
|
44.70
|
45.00
|
44.60
|
44.70
|
44.93
|
13.46
|
17,960
|
|
|
2/4/2016
|
+0.10 / +0.22%
|
44.40
|
45.00
|
44.40
|
44.60
|
44.61
|
13.43
|
19,660
|
|
|
2/3/2016
|
-0.50 / -1.11%
|
45.00
|
45.50
|
44.50
|
44.50
|
44.70
|
13.40
|
18,500
|
|
|