|
Closing price on 4/18/2017
|
|
| Open |
74.80 |
| High |
75.50 |
| Low |
74.50 |
| Volume |
46,470 |
| Split-adjusted Price |
23.93 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.60 / +0.80%
|
74.80
|
75.50
|
74.50
|
75.40
|
74.89
|
23.93
|
46,470
|
|
|
4/17/2017
|
-1.60 / -2.09%
|
76.50
|
76.50
|
74.50
|
74.80
|
75.14
|
23.74
|
42,350
|
|
|
4/14/2017
|
-1.10 / -1.42%
|
78.30
|
78.30
|
75.50
|
76.40
|
76.97
|
24.25
|
78,000
|
|
|
4/13/2017
|
+0.60 / +0.78%
|
76.90
|
77.90
|
76.90
|
77.50
|
77.47
|
24.60
|
112,230
|
|
|
4/12/2017
|
0.00 / 0.00%
|
77.00
|
78.00
|
76.20
|
76.90
|
77.21
|
24.41
|
89,170
|
|
|
4/11/2017
|
+0.90 / +1.18%
|
76.30
|
76.90
|
75.60
|
76.90
|
76.18
|
24.41
|
73,580
|
|
|
4/10/2017
|
+1.60 / +2.15%
|
74.80
|
76.20
|
74.50
|
76.00
|
75.37
|
24.12
|
79,280
|
|
|
4/7/2017
|
+0.40 / +0.54%
|
74.00
|
74.50
|
73.90
|
74.40
|
74.21
|
23.61
|
39,660
|
|
|
4/5/2017
|
-0.10 / -0.13%
|
74.70
|
74.70
|
74.00
|
74.00
|
74.01
|
23.49
|
18,620
|
|
|
4/4/2017
|
0.00 / 0.00%
|
74.10
|
74.50
|
73.90
|
74.10
|
74.03
|
23.52
|
63,730
|
|
|
4/3/2017
|
-1.70 / -2.24%
|
75.60
|
75.80
|
74.00
|
74.10
|
74.63
|
23.52
|
89,640
|
|
|
3/31/2017
|
+0.80 / +1.07%
|
75.90
|
75.90
|
75.00
|
75.80
|
75.48
|
24.06
|
30,220
|
|
|
3/30/2017
|
-0.60 / -0.79%
|
76.00
|
76.50
|
74.60
|
75.00
|
75.37
|
23.80
|
23,220
|
|
|
3/29/2017
|
+1.90 / +2.58%
|
73.70
|
75.90
|
73.60
|
75.60
|
74.78
|
23.99
|
55,510
|
|
|
3/28/2017
|
0.00 / 0.00%
|
73.60
|
74.00
|
73.20
|
73.70
|
73.56
|
23.39
|
61,470
|
|
|
3/27/2017
|
-0.90 / -1.21%
|
74.60
|
74.60
|
73.70
|
73.70
|
74.02
|
23.39
|
103,690
|
|
|
3/24/2017
|
+0.10 / +0.13%
|
74.50
|
74.80
|
74.40
|
74.60
|
74.50
|
23.68
|
46,910
|
|
|
3/23/2017
|
-0.10 / -0.13%
|
74.60
|
75.20
|
74.40
|
74.50
|
74.75
|
23.64
|
112,910
|
|
|
3/22/2017
|
-2.30 / -2.99%
|
76.80
|
76.80
|
74.60
|
74.60
|
75.72
|
23.68
|
81,070
|
|
|
3/21/2017
|
0.00 / 0.00%
|
76.90
|
76.90
|
76.10
|
76.90
|
76.40
|
24.41
|
23,010
|
|
|
3/20/2017
|
+0.70 / +0.92%
|
76.90
|
76.90
|
76.00
|
76.90
|
76.24
|
24.41
|
66,420
|
|
|
3/17/2017
|
+0.40 / +0.53%
|
75.80
|
76.70
|
75.50
|
76.20
|
76.12
|
24.18
|
89,680
|
|
|
3/16/2017
|
-0.90 / -1.17%
|
76.70
|
76.90
|
75.80
|
75.80
|
76.04
|
24.06
|
140,210
|
|
|
3/15/2017
|
-1.10 / -1.41%
|
78.00
|
78.00
|
76.40
|
76.70
|
77.03
|
24.34
|
194,590
|
|
|
3/14/2017
|
+0.30 / +0.39%
|
77.70
|
78.00
|
77.10
|
77.80
|
77.49
|
24.69
|
95,460
|
|
|
3/13/2017
|
-1.10 / -1.40%
|
78.60
|
78.60
|
76.80
|
77.50
|
77.35
|
24.60
|
46,100
|
|
|
3/10/2017
|
-0.30 / -0.38%
|
79.00
|
79.60
|
78.00
|
78.60
|
79.09
|
24.95
|
151,140
|
|
|
3/9/2017
|
+1.10 / +1.41%
|
78.00
|
79.40
|
77.50
|
78.90
|
78.70
|
25.04
|
291,250
|
|
|
3/8/2017
|
+1.30 / +1.70%
|
76.50
|
77.80
|
76.30
|
77.80
|
77.41
|
24.69
|
100,020
|
|
|
3/7/2017
|
+0.20 / +0.26%
|
76.30
|
77.30
|
76.00
|
76.50
|
76.52
|
24.28
|
66,940
|
|
|