|
|
Closing price on 3/7/2022
|
|
| Open |
107.20 |
| High |
112.00 |
| Low |
107.20 |
| Volume |
3,335,800 |
| Split-adjusted Price |
76.37 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+2.40 / +2.27%
|
107.20
|
112.00
|
107.20
|
108.00
|
109.85
|
76.37
|
3,335,800
|
|
|
3/4/2022
|
+2.20 / +2.12%
|
102.70
|
106.90
|
102.70
|
106.20
|
105.42
|
74.67
|
1,595,700
|
|
|
3/3/2022
|
+0.60 / +0.58%
|
104.00
|
105.00
|
102.00
|
104.00
|
103.82
|
73.12
|
833,500
|
|
|
3/2/2022
|
-1.60 / -1.52%
|
105.00
|
105.00
|
100.80
|
103.40
|
102.95
|
72.70
|
1,214,800
|
|
|
3/1/2022
|
+2.00 / +1.94%
|
102.10
|
106.00
|
102.10
|
105.00
|
103.61
|
73.83
|
1,462,233
|
|
|
2/28/2022
|
-4.80 / -4.45%
|
107.00
|
108.70
|
103.00
|
103.00
|
105.23
|
72.42
|
2,289,000
|
|
|
2/25/2022
|
-1.20 / -1.10%
|
109.00
|
110.00
|
106.40
|
107.80
|
108.00
|
75.79
|
1,606,000
|
|
|
2/24/2022
|
-0.60 / -0.55%
|
109.90
|
112.80
|
109.00
|
109.00
|
110.16
|
76.64
|
1,782,700
|
|
|
2/23/2022
|
-0.40 / -0.36%
|
110.00
|
113.50
|
109.00
|
109.60
|
111.22
|
77.06
|
1,149,100
|
|
|
2/22/2022
|
+3.50 / +3.29%
|
106.40
|
113.00
|
105.10
|
110.00
|
109.57
|
77.34
|
2,870,800
|
|
|
2/21/2022
|
-0.50 / -0.47%
|
107.00
|
107.00
|
104.90
|
106.50
|
106.04
|
74.88
|
713,400
|
|
|
2/18/2022
|
-0.90 / -0.83%
|
107.00
|
108.90
|
107.00
|
107.00
|
107.75
|
75.23
|
570,600
|
|
|
2/17/2022
|
+1.60 / +1.51%
|
106.50
|
107.90
|
106.30
|
107.90
|
107.26
|
75.87
|
1,024,600
|
|
|
2/16/2022
|
+0.80 / +0.76%
|
105.00
|
106.60
|
104.50
|
106.30
|
105.73
|
74.74
|
758,900
|
|
|
2/15/2022
|
+0.90 / +0.86%
|
103.90
|
105.90
|
103.70
|
105.50
|
104.69
|
74.18
|
619,800
|
|
|
2/14/2022
|
-0.20 / -0.19%
|
105.00
|
105.10
|
104.10
|
104.60
|
104.87
|
73.54
|
533,200
|
|
|
2/11/2022
|
+1.50 / +1.45%
|
103.00
|
106.50
|
102.00
|
104.80
|
103.73
|
73.69
|
534,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
103.50
|
103.70
|
101.60
|
103.30
|
102.77
|
72.63
|
825,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|