|
Closing price on 4/11/2016
|
|
| Open |
50.50 |
| High |
52.50 |
| Low |
50.50 |
| Volume |
185,230 |
| Split-adjusted Price |
16.17 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
+3.00 / +6.06%
|
50.50
|
52.50
|
50.50
|
52.50
|
51.89
|
16.17
|
185,230
|
|
|
4/8/2016
|
+1.50 / +3.13%
|
48.00
|
49.50
|
47.50
|
49.50
|
48.79
|
15.25
|
97,080
|
|
|
4/7/2016
|
-0.10 / -0.21%
|
48.10
|
48.20
|
48.00
|
48.00
|
48.04
|
14.78
|
17,860
|
|
|
4/6/2016
|
+0.10 / +0.21%
|
48.10
|
48.10
|
47.20
|
48.10
|
47.67
|
14.81
|
10,090
|
|
|
4/5/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.95
|
14.78
|
11,950
|
|
|
4/4/2016
|
0.00 / 0.00%
|
48.50
|
49.00
|
47.10
|
48.00
|
48.36
|
14.78
|
47,620
|
|
|
4/1/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.00
|
48.00
|
48.17
|
14.78
|
49,022
|
|
|
3/31/2016
|
0.00 / 0.00%
|
47.50
|
48.20
|
47.50
|
48.00
|
48.04
|
14.78
|
15,300
|
|
|
3/30/2016
|
-0.50 / -1.03%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.08
|
14.78
|
32,740
|
|
|
3/29/2016
|
-0.90 / -1.82%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.98
|
14.94
|
26,970
|
|
|
3/28/2016
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.00
|
49.40
|
49.35
|
15.21
|
19,400
|
|
|
3/25/2016
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.10
|
49.50
|
49.44
|
15.25
|
16,040
|
|
|
3/24/2016
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.10
|
49.60
|
49.53
|
15.28
|
328,910
|
|
|
3/23/2016
|
+0.40 / +0.81%
|
49.90
|
49.90
|
48.80
|
49.60
|
49.26
|
15.28
|
142,330
|
|
|
3/22/2016
|
+0.20 / +0.41%
|
48.80
|
49.50
|
48.50
|
49.20
|
48.77
|
15.15
|
76,730
|
|
|
3/21/2016
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.10
|
49.00
|
48.97
|
15.09
|
25,300
|
|
|
3/18/2016
|
-0.70 / -1.41%
|
49.80
|
49.80
|
48.50
|
49.00
|
48.79
|
15.09
|
124,620
|
|
|
3/17/2016
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.40
|
49.70
|
49.71
|
15.31
|
13,880
|
|
|
3/16/2016
|
+1.60 / +3.33%
|
48.00
|
50.00
|
48.00
|
49.60
|
48.98
|
15.28
|
20,660
|
|
|
3/15/2016
|
-0.30 / -0.62%
|
48.30
|
48.50
|
47.80
|
48.00
|
48.05
|
14.78
|
8,450
|
|
|
3/14/2016
|
-0.20 / -0.41%
|
48.50
|
49.00
|
47.10
|
48.30
|
48.51
|
14.88
|
10,410
|
|
|
3/11/2016
|
-0.40 / -0.82%
|
49.00
|
49.30
|
48.50
|
48.50
|
48.92
|
14.94
|
24,060
|
|
|
3/10/2016
|
+0.50 / +1.03%
|
47.60
|
49.60
|
47.60
|
48.90
|
48.93
|
15.06
|
10,330
|
|
|
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
|
|
|