Closing price on 3/9/2016
|
|
Open |
50.00 |
High |
50.00 |
Low |
48.40 |
Volume |
18,370 |
Split-adjusted Price |
14.91 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2016
|
-2.10 / -4.16%
|
50.00
|
50.00
|
48.40
|
48.40
|
49.10
|
14.91
|
18,370
|
|
3/8/2016
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.33
|
15.55
|
35,360
|
|
3/7/2016
|
+2.50 / +5.21%
|
48.00
|
51.00
|
48.00
|
50.50
|
50.37
|
15.55
|
19,000
|
|
3/4/2016
|
+1.40 / +3.00%
|
46.80
|
48.50
|
46.80
|
48.00
|
47.44
|
14.78
|
78,880
|
|
3/3/2016
|
+0.70 / +1.53%
|
45.60
|
47.00
|
45.60
|
46.60
|
46.42
|
14.35
|
27,880
|
|
3/2/2016
|
+0.60 / +1.32%
|
45.40
|
46.40
|
45.00
|
45.90
|
45.68
|
14.14
|
29,860
|
|
3/1/2016
|
+0.10 / +0.22%
|
45.20
|
45.60
|
45.00
|
45.30
|
45.22
|
13.95
|
10,990
|
|
2/29/2016
|
+0.10 / +0.22%
|
47.00
|
47.00
|
45.10
|
45.20
|
45.94
|
13.92
|
10,100
|
|
2/26/2016
|
+0.10 / +0.22%
|
45.00
|
46.00
|
44.90
|
45.10
|
45.25
|
13.89
|
20,440
|
|
2/25/2016
|
+0.30 / +0.67%
|
44.90
|
45.30
|
44.50
|
45.00
|
44.86
|
13.86
|
292,110
|
|
2/24/2016
|
-0.60 / -1.32%
|
45.30
|
45.30
|
44.60
|
44.70
|
44.88
|
13.77
|
5,080
|
|
2/23/2016
|
+0.30 / +0.67%
|
45.00
|
45.40
|
44.50
|
45.30
|
44.86
|
13.95
|
19,580
|
|
2/22/2016
|
0.00 / 0.00%
|
44.50
|
45.90
|
44.50
|
45.00
|
45.31
|
13.86
|
6,180
|
|
2/19/2016
|
-0.20 / -0.44%
|
45.20
|
45.50
|
45.00
|
45.00
|
45.24
|
13.86
|
127,280
|
|
2/18/2016
|
-0.70 / -1.53%
|
45.90
|
45.90
|
44.50
|
45.20
|
45.06
|
13.92
|
49,250
|
|
2/17/2016
|
+0.30 / +0.66%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.60
|
14.14
|
10,000
|
|
2/16/2016
|
+0.60 / +1.33%
|
46.90
|
46.90
|
44.80
|
45.60
|
45.16
|
14.04
|
9,810
|
|
2/15/2016
|
+0.30 / +0.67%
|
46.90
|
46.90
|
45.00
|
45.00
|
45.11
|
13.86
|
10,730
|
|
2/5/2016
|
+0.10 / +0.22%
|
44.70
|
45.00
|
44.60
|
44.70
|
44.93
|
13.77
|
17,960
|
|
2/4/2016
|
+0.10 / +0.22%
|
44.40
|
45.00
|
44.40
|
44.60
|
44.61
|
13.74
|
19,660
|
|
2/3/2016
|
-0.50 / -1.11%
|
45.00
|
45.50
|
44.50
|
44.50
|
44.70
|
13.71
|
18,500
|
|
2/2/2016
|
+0.50 / +1.12%
|
44.50
|
45.30
|
44.00
|
45.00
|
44.63
|
13.86
|
7,170
|
|
2/1/2016
|
-0.40 / -0.89%
|
45.00
|
45.30
|
44.00
|
44.50
|
44.66
|
13.71
|
63,520
|
|
1/29/2016
|
+0.40 / +0.90%
|
43.50
|
45.00
|
43.50
|
44.90
|
44.37
|
13.83
|
10,240
|
|
1/28/2016
|
+0.50 / +1.14%
|
43.50
|
45.50
|
43.50
|
44.50
|
44.60
|
13.71
|
26,400
|
|
1/27/2016
|
+0.70 / +1.62%
|
43.50
|
44.50
|
43.50
|
44.00
|
43.84
|
13.55
|
31,180
|
|
1/26/2016
|
+0.50 / +1.17%
|
43.00
|
43.50
|
42.70
|
43.30
|
43.10
|
13.34
|
28,740
|
|
1/25/2016
|
+1.30 / +3.13%
|
42.00
|
42.80
|
41.60
|
42.80
|
42.48
|
13.18
|
19,940
|
|
1/22/2016
|
0.00 / 0.00%
|
40.50
|
42.00
|
40.50
|
41.50
|
41.61
|
12.78
|
20,900
|
|
1/21/2016
|
+0.80 / +1.97%
|
40.60
|
42.50
|
40.10
|
41.50
|
41.13
|
12.78
|
46,790
|
|
|