Closing price on 4/8/2015
|
|
Open |
45.00 |
High |
46.00 |
Low |
44.90 |
Volume |
15,140 |
Split-adjusted Price |
10.71 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2015
|
+1.00 / +2.22%
|
45.00
|
46.00
|
44.90
|
46.00
|
45.57
|
10.71
|
15,140
|
|
4/7/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.88
|
10.48
|
40
|
|
4/6/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.50
|
45.00
|
44.90
|
10.48
|
490
|
|
4/3/2015
|
+0.50 / +1.12%
|
44.80
|
45.00
|
44.10
|
45.00
|
44.92
|
10.48
|
5,610
|
|
4/2/2015
|
+0.50 / +1.14%
|
44.00
|
44.50
|
43.60
|
44.50
|
44.02
|
10.36
|
12,450
|
|
4/1/2015
|
+0.20 / +0.46%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.71
|
10.24
|
38,157
|
|
3/31/2015
|
+0.80 / +1.86%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
10.20
|
50
|
|
3/30/2015
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.00
|
43.00
|
43.15
|
10.01
|
1,310
|
|
3/27/2015
|
+0.60 / +1.42%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.01
|
4,540
|
|
3/26/2015
|
+0.40 / +0.95%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.25
|
9.87
|
504,710
|
|
3/25/2015
|
-0.10 / -0.24%
|
41.50
|
42.90
|
41.50
|
42.00
|
42.20
|
9.78
|
156,090
|
|
3/24/2015
|
-1.30 / -3.00%
|
42.50
|
42.70
|
41.80
|
42.10
|
42.14
|
9.80
|
294,000
|
|
3/23/2015
|
0.00 / 0.00%
|
43.40
|
44.00
|
42.00
|
43.40
|
42.82
|
10.10
|
378,200
|
|
3/20/2015
|
+1.80 / +4.33%
|
44.40
|
44.40
|
42.00
|
43.40
|
43.50
|
10.10
|
56,190
|
|
3/19/2015
|
+2.70 / +6.94%
|
39.00
|
41.60
|
39.00
|
41.60
|
41.60
|
9.69
|
163,240
|
|
3/18/2015
|
+0.50 / +1.30%
|
38.40
|
38.90
|
38.40
|
38.90
|
38.90
|
9.06
|
16,020
|
|
3/17/2015
|
+0.30 / +0.79%
|
38.10
|
38.40
|
38.00
|
38.40
|
38.40
|
8.94
|
27,810
|
|
3/16/2015
|
0.00 / 0.00%
|
38.10
|
38.40
|
37.10
|
38.10
|
38.10
|
8.87
|
18,890
|
|
3/13/2015
|
+0.70 / +1.87%
|
37.40
|
38.10
|
37.40
|
38.10
|
38.10
|
8.87
|
9,070
|
|
3/12/2015
|
+0.20 / +0.54%
|
37.20
|
37.40
|
36.80
|
37.40
|
37.40
|
8.71
|
21,810
|
|
3/11/2015
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.20
|
8.66
|
40,530
|
|
3/10/2015
|
+0.10 / +0.27%
|
37.10
|
37.20
|
36.80
|
37.20
|
37.20
|
8.66
|
23,040
|
|
3/9/2015
|
0.00 / 0.00%
|
36.80
|
37.10
|
36.80
|
37.10
|
37.10
|
8.64
|
1,190
|
|
3/6/2015
|
-0.30 / -0.80%
|
37.40
|
37.40
|
36.80
|
37.10
|
37.10
|
8.64
|
18,560
|
|
3/5/2015
|
+0.60 / +1.63%
|
37.00
|
37.40
|
36.70
|
37.40
|
37.40
|
8.71
|
259,410
|
|
3/4/2015
|
0.00 / 0.00%
|
37.00
|
37.50
|
36.70
|
36.80
|
36.80
|
8.57
|
20,970
|
|
3/3/2015
|
+0.30 / +0.82%
|
36.80
|
36.90
|
36.10
|
36.80
|
36.80
|
8.57
|
6,740
|
|
3/2/2015
|
-0.70 / -1.88%
|
37.70
|
37.70
|
36.50
|
36.50
|
36.50
|
8.50
|
2,300
|
|
2/27/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.80
|
37.20
|
37.20
|
8.66
|
3,300
|
|
2/26/2015
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.90
|
37.20
|
37.20
|
8.66
|
54,530
|
|
|