Closing price on 4/16/2018
|
|
Open |
186.00 |
High |
189.00 |
Low |
184.60 |
Volume |
176,360 |
Split-adjusted Price |
60.07 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2018
|
-1.30 / -0.70%
|
186.00
|
189.00
|
184.60
|
184.70
|
186.05
|
60.07
|
176,360
|
|
4/13/2018
|
-0.30 / -0.16%
|
189.00
|
190.30
|
185.80
|
186.00
|
187.88
|
60.49
|
209,370
|
|
4/12/2018
|
-0.70 / -0.37%
|
186.50
|
189.00
|
184.00
|
186.30
|
186.82
|
60.59
|
246,730
|
|
4/11/2018
|
-6.00 / -3.11%
|
193.00
|
197.00
|
187.00
|
187.00
|
192.31
|
60.82
|
606,990
|
|
4/10/2018
|
+8.00 / +4.32%
|
184.10
|
193.00
|
180.50
|
193.00
|
188.00
|
62.77
|
392,000
|
|
4/9/2018
|
-9.00 / -4.64%
|
192.00
|
193.00
|
184.50
|
185.00
|
188.04
|
60.17
|
758,510
|
|
4/6/2018
|
-6.50 / -3.24%
|
199.00
|
200.50
|
194.00
|
194.00
|
196.30
|
63.09
|
704,090
|
|
4/5/2018
|
-0.90 / -0.45%
|
201.00
|
204.00
|
200.20
|
200.50
|
201.69
|
65.21
|
214,640
|
|
4/4/2018
|
-1.10 / -0.54%
|
203.00
|
203.00
|
196.70
|
201.40
|
199.43
|
65.50
|
905,100
|
|
4/3/2018
|
-1.90 / -0.93%
|
202.60
|
204.00
|
201.40
|
202.50
|
202.42
|
65.86
|
459,720
|
|
4/2/2018
|
-1.60 / -0.78%
|
208.00
|
208.10
|
201.00
|
204.40
|
204.50
|
66.48
|
463,110
|
|
3/30/2018
|
+8.00 / +4.04%
|
198.00
|
207.00
|
197.00
|
206.00
|
202.55
|
67.00
|
1,318,340
|
|
3/29/2018
|
+1.00 / +0.51%
|
197.00
|
199.90
|
195.10
|
198.00
|
197.92
|
64.39
|
295,660
|
|
3/28/2018
|
+8.50 / +4.51%
|
189.00
|
197.00
|
189.00
|
197.00
|
194.08
|
64.07
|
362,340
|
|
3/27/2018
|
+3.20 / +1.73%
|
187.00
|
191.90
|
187.00
|
188.50
|
189.36
|
61.30
|
365,690
|
|
3/26/2018
|
+4.30 / +2.38%
|
180.00
|
185.30
|
180.00
|
185.30
|
182.60
|
60.26
|
304,070
|
|
3/23/2018
|
-3.00 / -1.63%
|
181.00
|
183.00
|
180.00
|
181.00
|
181.00
|
58.87
|
356,960
|
|
3/22/2018
|
+1.00 / +0.55%
|
184.00
|
185.00
|
182.00
|
184.00
|
183.41
|
59.84
|
171,280
|
|
3/21/2018
|
+1.00 / +0.55%
|
182.00
|
187.00
|
181.00
|
183.00
|
183.95
|
59.52
|
197,960
|
|
3/20/2018
|
-0.40 / -0.22%
|
180.10
|
184.90
|
179.50
|
182.00
|
182.04
|
59.19
|
346,580
|
|
3/19/2018
|
+2.40 / +1.33%
|
182.00
|
184.00
|
180.00
|
182.40
|
182.02
|
59.32
|
452,320
|
|
3/16/2018
|
+8.00 / +4.65%
|
172.50
|
180.00
|
172.30
|
180.00
|
176.96
|
58.54
|
747,550
|
|
3/15/2018
|
-0.40 / -0.23%
|
172.50
|
173.50
|
171.00
|
172.00
|
172.66
|
55.94
|
321,950
|
|
3/14/2018
|
+1.10 / +0.64%
|
172.90
|
174.50
|
172.10
|
172.40
|
173.22
|
56.07
|
376,450
|
|
3/13/2018
|
-1.40 / -0.81%
|
172.40
|
172.50
|
169.90
|
171.30
|
170.71
|
55.71
|
382,720
|
|
3/12/2018
|
-1.20 / -0.69%
|
175.00
|
175.00
|
172.00
|
172.70
|
172.91
|
56.17
|
361,450
|
|
3/9/2018
|
0.00 / 0.00%
|
175.00
|
177.90
|
173.50
|
173.90
|
176.03
|
56.56
|
244,160
|
|
3/8/2018
|
+3.40 / +1.99%
|
171.90
|
174.00
|
170.50
|
173.90
|
172.88
|
56.56
|
447,700
|
|
3/7/2018
|
-1.50 / -0.87%
|
172.70
|
175.00
|
167.50
|
170.50
|
171.48
|
55.45
|
1,006,440
|
|
3/6/2018
|
+6.70 / +4.05%
|
166.00
|
172.00
|
163.50
|
172.00
|
169.27
|
55.94
|
1,110,770
|
|
|