|
Closing price on 3/12/2020
|
|
| Open |
63.80 |
| High |
64.00 |
| Low |
63.80 |
| Volume |
566,330 |
| Split-adjusted Price |
43.50 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-4.80 / -7.00%
|
63.80
|
64.00
|
63.80
|
63.80
|
63.81
|
43.50
|
566,330
|
|
|
3/11/2020
|
-5.10 / -6.92%
|
74.50
|
74.50
|
68.60
|
68.60
|
70.08
|
46.77
|
1,560,390
|
|
|
3/10/2020
|
-1.40 / -1.86%
|
71.00
|
75.30
|
71.00
|
73.70
|
73.01
|
50.25
|
653,470
|
|
|
3/9/2020
|
-5.60 / -6.94%
|
75.20
|
78.00
|
75.10
|
75.10
|
75.59
|
51.20
|
1,245,780
|
|
|
3/6/2020
|
-1.00 / -1.22%
|
81.50
|
81.70
|
80.20
|
80.70
|
80.90
|
55.02
|
670,840
|
|
|
3/5/2020
|
-0.50 / -0.61%
|
82.60
|
82.70
|
81.70
|
81.70
|
82.11
|
55.70
|
318,450
|
|
|
3/4/2020
|
+0.20 / +0.24%
|
81.80
|
82.20
|
81.60
|
82.20
|
81.92
|
56.05
|
1,140,513
|
|
|
3/3/2020
|
+0.40 / +0.49%
|
82.60
|
82.60
|
81.60
|
82.00
|
81.97
|
55.91
|
390,160
|
|
|
3/2/2020
|
-0.10 / -0.12%
|
81.70
|
82.40
|
81.40
|
81.60
|
81.83
|
55.64
|
515,120
|
|
|
2/28/2020
|
-1.80 / -2.16%
|
82.00
|
82.50
|
81.60
|
81.70
|
81.91
|
55.70
|
455,890
|
|
|
2/27/2020
|
+0.50 / +0.60%
|
83.00
|
83.60
|
82.80
|
83.50
|
83.26
|
56.93
|
455,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
82.00
|
83.80
|
81.80
|
83.00
|
83.00
|
56.59
|
732,240
|
|
|
2/25/2020
|
+1.80 / +2.22%
|
81.00
|
83.00
|
81.00
|
83.00
|
81.85
|
56.59
|
775,410
|
|
|
2/24/2020
|
-2.60 / -3.10%
|
82.10
|
82.70
|
81.20
|
81.20
|
81.92
|
55.36
|
1,400,200
|
|
|
2/21/2020
|
-1.50 / -1.76%
|
85.20
|
85.50
|
83.50
|
83.80
|
84.42
|
57.14
|
682,030
|
|
|
2/20/2020
|
-0.20 / -0.23%
|
86.40
|
86.40
|
84.70
|
85.30
|
85.43
|
58.16
|
439,930
|
|
|
2/19/2020
|
+1.80 / +2.15%
|
83.70
|
85.50
|
83.70
|
85.50
|
84.79
|
58.30
|
692,450
|
|
|
2/18/2020
|
+1.30 / +1.58%
|
82.60
|
84.30
|
82.40
|
83.70
|
83.61
|
57.07
|
659,890
|
|
|
2/17/2020
|
-0.30 / -0.36%
|
82.50
|
83.00
|
82.20
|
82.40
|
82.48
|
56.18
|
343,220
|
|
|
2/14/2020
|
+0.20 / +0.24%
|
82.50
|
82.80
|
82.20
|
82.70
|
82.52
|
56.39
|
297,190
|
|
|
2/13/2020
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.90
|
82.50
|
82.34
|
56.25
|
384,700
|
|
|
2/12/2020
|
+1.00 / +1.23%
|
82.20
|
83.90
|
81.70
|
82.50
|
82.74
|
56.25
|
622,610
|
|
|
2/11/2020
|
0.00 / 0.00%
|
82.00
|
82.20
|
81.50
|
81.50
|
81.81
|
55.57
|
405,250
|
|
|
2/10/2020
|
-1.10 / -1.33%
|
82.00
|
82.40
|
81.00
|
81.50
|
81.67
|
55.57
|
590,920
|
|
|
2/7/2020
|
-1.30 / -1.55%
|
84.00
|
84.00
|
82.30
|
82.60
|
83.01
|
56.32
|
953,340
|
|
|
2/6/2020
|
+1.20 / +1.45%
|
82.70
|
84.00
|
82.60
|
83.90
|
83.53
|
57.20
|
886,840
|
|
|
2/5/2020
|
-1.30 / -1.55%
|
84.30
|
84.90
|
82.60
|
82.70
|
83.36
|
56.39
|
648,860
|
|
|
2/4/2020
|
+1.20 / +1.45%
|
83.00
|
84.40
|
82.50
|
84.00
|
83.32
|
57.27
|
812,530
|
|
|
2/3/2020
|
-1.50 / -1.78%
|
80.00
|
84.00
|
79.60
|
82.80
|
81.04
|
56.45
|
1,453,110
|
|
|
1/31/2020
|
-3.40 / -3.88%
|
87.00
|
88.30
|
84.00
|
84.30
|
85.63
|
57.48
|
2,337,700
|
|
|