|
Closing price on 3/6/2025
|
|
| Open |
94.60 |
| High |
94.60 |
| Low |
93.50 |
| Volume |
480,100 |
| Split-adjusted Price |
93.70 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.70 / +0.75%
|
94.60
|
94.60
|
93.50
|
93.70
|
94.05
|
93.70
|
480,100
|
|
|
3/5/2025
|
-1.20 / -1.27%
|
94.00
|
94.30
|
93.00
|
93.00
|
93.71
|
93.00
|
693,200
|
|
|
3/4/2025
|
+0.10 / +0.11%
|
94.10
|
94.60
|
93.90
|
94.20
|
94.17
|
94.20
|
258,500
|
|
|
3/3/2025
|
+0.10 / +0.11%
|
94.00
|
94.70
|
93.80
|
94.10
|
94.13
|
94.10
|
386,000
|
|
|
2/28/2025
|
-0.70 / -0.74%
|
94.70
|
94.80
|
93.50
|
94.00
|
94.00
|
94.00
|
578,000
|
|
|
2/27/2025
|
-0.90 / -0.94%
|
95.70
|
95.80
|
94.70
|
94.70
|
94.98
|
94.70
|
494,200
|
|
|
2/26/2025
|
+0.10 / +0.10%
|
95.50
|
95.60
|
94.80
|
95.60
|
95.16
|
95.60
|
621,301
|
|
|
2/25/2025
|
+0.90 / +0.95%
|
94.90
|
95.80
|
94.70
|
95.50
|
95.27
|
95.50
|
371,600
|
|
|
2/24/2025
|
+0.30 / +0.32%
|
94.50
|
95.10
|
94.40
|
94.60
|
94.67
|
94.60
|
195,901
|
|
|
2/21/2025
|
+0.20 / +0.21%
|
94.10
|
94.90
|
94.10
|
94.30
|
94.56
|
94.30
|
507,200
|
|
|
2/20/2025
|
-0.90 / -0.95%
|
94.80
|
94.90
|
94.00
|
94.10
|
94.34
|
94.10
|
344,200
|
|
|
2/19/2025
|
+1.40 / +1.50%
|
93.60
|
95.00
|
93.60
|
95.00
|
94.33
|
95.00
|
352,601
|
|
|
2/18/2025
|
-1.80 / -1.89%
|
95.20
|
95.20
|
93.60
|
93.60
|
93.97
|
93.60
|
765,202
|
|
|
2/17/2025
|
-0.20 / -0.21%
|
95.20
|
95.50
|
93.90
|
95.40
|
94.64
|
95.40
|
596,500
|
|
|
2/14/2025
|
+0.60 / +0.63%
|
96.00
|
96.20
|
95.00
|
95.60
|
95.54
|
95.60
|
279,907
|
|
|
2/13/2025
|
0.00 / 0.00%
|
95.50
|
95.60
|
94.60
|
95.00
|
94.94
|
95.00
|
275,100
|
|
|
2/12/2025
|
+0.50 / +0.53%
|
95.10
|
95.50
|
94.60
|
95.00
|
95.12
|
95.00
|
431,600
|
|
|
2/11/2025
|
-0.70 / -0.74%
|
95.30
|
95.90
|
94.50
|
94.50
|
94.96
|
94.50
|
385,000
|
|
|
2/10/2025
|
-2.50 / -2.56%
|
97.50
|
97.50
|
95.00
|
95.20
|
95.92
|
95.20
|
637,700
|
|
|
2/7/2025
|
-1.30 / -1.31%
|
98.80
|
99.50
|
97.80
|
98.30
|
98.51
|
97.70
|
603,100
|
|
|
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
|
|
|