|
Closing price on 4/27/2022
|
|
| Open |
107.00 |
| High |
111.00 |
| Low |
102.80 |
| Volume |
813,400 |
| Split-adjusted Price |
75.66 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.40 / -0.37%
|
107.00
|
111.00
|
102.80
|
107.00
|
104.86
|
75.66
|
813,400
|
|
|
4/26/2022
|
+0.40 / +0.37%
|
103.50
|
108.20
|
101.00
|
107.40
|
104.55
|
75.94
|
1,000,600
|
|
|
4/25/2022
|
-8.00 / -6.96%
|
115.00
|
115.00
|
107.00
|
107.00
|
108.87
|
75.66
|
1,870,300
|
|
|
4/22/2022
|
-4.00 / -3.36%
|
120.90
|
120.90
|
111.80
|
115.00
|
115.13
|
81.32
|
2,959,600
|
|
|
4/21/2022
|
+0.10 / +0.08%
|
120.90
|
121.80
|
119.00
|
119.00
|
120.39
|
84.15
|
1,422,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
118.80
|
121.10
|
117.50
|
118.90
|
119.52
|
84.07
|
1,184,400
|
|
|
4/19/2022
|
-4.60 / -3.72%
|
123.60
|
123.80
|
118.90
|
118.90
|
122.00
|
84.07
|
1,295,700
|
|
|
4/18/2022
|
+6.40 / +5.47%
|
120.10
|
124.00
|
118.20
|
123.50
|
121.14
|
87.33
|
2,638,100
|
|
|
4/15/2022
|
+0.10 / +0.09%
|
116.90
|
120.40
|
115.20
|
117.10
|
117.97
|
82.80
|
965,900
|
|
|
4/14/2022
|
+1.00 / +0.86%
|
117.40
|
121.50
|
116.50
|
117.00
|
119.03
|
82.73
|
1,254,000
|
|
|
4/13/2022
|
+3.60 / +3.20%
|
112.40
|
116.50
|
112.10
|
116.00
|
113.63
|
82.02
|
1,596,900
|
|
|
4/12/2022
|
-2.10 / -1.83%
|
115.00
|
116.00
|
112.00
|
112.40
|
113.39
|
79.48
|
1,332,200
|
|
|
4/8/2022
|
-0.60 / -0.52%
|
115.10
|
117.00
|
113.90
|
114.50
|
115.05
|
80.96
|
1,064,800
|
|
|
4/7/2022
|
-3.00 / -2.54%
|
118.10
|
120.40
|
114.80
|
115.10
|
117.44
|
81.39
|
1,651,900
|
|
|
4/6/2022
|
+0.30 / +0.25%
|
116.50
|
120.60
|
115.50
|
118.10
|
118.78
|
83.51
|
1,823,500
|
|
|
4/5/2022
|
+1.20 / +1.03%
|
116.50
|
119.80
|
116.50
|
117.80
|
118.42
|
83.30
|
833,000
|
|
|
4/4/2022
|
-0.60 / -0.51%
|
117.30
|
120.00
|
116.50
|
116.60
|
118.50
|
82.45
|
1,272,500
|
|
|
4/1/2022
|
+6.70 / +6.06%
|
110.00
|
118.20
|
109.90
|
117.20
|
115.92
|
82.87
|
3,867,500
|
|
|
3/31/2022
|
+2.20 / +2.03%
|
108.50
|
111.00
|
107.80
|
110.50
|
109.64
|
78.13
|
677,000
|
|
|
3/30/2022
|
-2.20 / -1.99%
|
111.90
|
112.90
|
108.00
|
108.30
|
110.72
|
76.58
|
2,487,100
|
|
|
3/29/2022
|
+2.30 / +2.13%
|
110.00
|
111.90
|
109.00
|
110.50
|
110.56
|
78.13
|
1,365,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
110.00
|
110.70
|
108.20
|
108.20
|
109.38
|
76.51
|
1,023,700
|
|
|
3/25/2022
|
+1.20 / +1.12%
|
107.00
|
109.50
|
106.60
|
108.20
|
108.06
|
76.51
|
699,600
|
|
|
3/24/2022
|
+1.90 / +1.81%
|
107.00
|
108.90
|
105.30
|
107.00
|
107.02
|
75.66
|
782,700
|
|
|
3/23/2022
|
-1.90 / -1.78%
|
108.00
|
109.40
|
104.10
|
105.10
|
106.94
|
74.32
|
932,500
|
|
|
3/22/2022
|
+1.40 / +1.33%
|
106.60
|
109.70
|
106.40
|
107.00
|
108.01
|
75.66
|
1,231,800
|
|
|
3/21/2022
|
+2.10 / +2.03%
|
103.60
|
105.90
|
103.50
|
105.60
|
104.88
|
74.67
|
1,110,800
|
|
|
3/18/2022
|
+0.50 / +0.49%
|
102.40
|
105.50
|
102.40
|
103.50
|
104.31
|
73.18
|
678,700
|
|
|
3/17/2022
|
+0.20 / +0.19%
|
102.80
|
103.30
|
102.00
|
103.00
|
102.86
|
72.83
|
690,300
|
|
|
3/16/2022
|
-0.10 / -0.10%
|
102.40
|
103.60
|
100.50
|
102.80
|
102.41
|
72.69
|
594,800
|
|
|
|