Closing price on 4/4/2014
|
|
Open |
31.10 |
High |
32.50 |
Low |
31.00 |
Volume |
4,230 |
Split-adjusted Price |
6.97 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2014
|
-0.20 / -0.62%
|
31.10
|
32.50
|
31.00
|
32.00
|
32.00
|
6.97
|
4,230
|
|
4/3/2014
|
+1.60 / +5.23%
|
31.00
|
32.70
|
30.70
|
32.20
|
32.20
|
7.01
|
8,140
|
|
4/2/2014
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.00
|
30.60
|
30.60
|
6.67
|
3,490
|
|
4/1/2014
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.50
|
6.64
|
11,280
|
|
3/31/2014
|
+0.60 / +1.99%
|
30.30
|
31.00
|
30.30
|
30.80
|
30.80
|
6.71
|
17,420
|
|
3/28/2014
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.58
|
8,010
|
|
3/27/2014
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.00
|
30.00
|
30.00
|
6.54
|
8,180
|
|
3/26/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.70
|
30.00
|
30.00
|
6.54
|
8,740
|
|
3/25/2014
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.60
|
30.00
|
30.00
|
6.54
|
21,060
|
|
3/24/2014
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.20
|
6.58
|
10,700
|
|
3/21/2014
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.10
|
6.56
|
5,810
|
|
3/20/2014
|
-0.20 / -0.66%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.00
|
6.54
|
41,110
|
|
3/19/2014
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.60
|
30.20
|
30.20
|
6.58
|
13,020
|
|
3/18/2014
|
+0.20 / +0.67%
|
29.30
|
30.20
|
29.20
|
30.20
|
30.20
|
6.58
|
18,470
|
|
3/17/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.60
|
30.00
|
30.00
|
6.54
|
11,610
|
|
3/14/2014
|
+0.60 / +2.04%
|
29.50
|
30.00
|
29.40
|
30.00
|
30.00
|
6.54
|
13,980
|
|
3/13/2014
|
-0.20 / -0.68%
|
29.80
|
29.80
|
29.40
|
29.40
|
29.40
|
6.40
|
8,890
|
|
3/12/2014
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
6.45
|
430
|
|
3/11/2014
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.50
|
29.50
|
6.43
|
6,400
|
|
3/10/2014
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.30
|
29.50
|
29.50
|
6.43
|
8,340
|
|
3/7/2014
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.10
|
29.40
|
29.40
|
6.40
|
3,540
|
|
3/6/2014
|
-0.10 / -0.34%
|
29.00
|
29.30
|
29.00
|
29.20
|
29.20
|
6.36
|
2,410
|
|
3/5/2014
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.60
|
29.30
|
29.30
|
6.38
|
11,300
|
|
3/4/2014
|
+0.70 / +2.45%
|
29.00
|
29.30
|
28.70
|
29.30
|
29.30
|
6.38
|
10,160
|
|
3/3/2014
|
+0.50 / +1.78%
|
28.10
|
29.00
|
28.10
|
28.60
|
28.60
|
6.23
|
21,670
|
|
2/28/2014
|
-1.30 / -4.42%
|
29.30
|
29.30
|
28.00
|
28.10
|
28.10
|
6.12
|
45,580
|
|
2/27/2014
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
6.40
|
7,870
|
|
2/26/2014
|
+0.70 / +2.43%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.43
|
14,220
|
|
2/25/2014
|
-0.80 / -2.70%
|
29.50
|
30.40
|
28.80
|
28.80
|
28.80
|
6.27
|
30,030
|
|
2/24/2014
|
-0.80 / -2.63%
|
30.40
|
30.40
|
29.50
|
29.60
|
29.60
|
6.45
|
7,490
|
|
|