|
Closing price on 4/8/2024
|
|
| Open |
97.00 |
| High |
97.20 |
| Low |
95.50 |
| Volume |
792,800 |
| Split-adjusted Price |
93.57 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-1.40 / -1.44%
|
97.00
|
97.20
|
95.50
|
95.50
|
95.92
|
93.57
|
792,800
|
|
|
4/5/2024
|
-0.60 / -0.62%
|
96.30
|
97.20
|
96.30
|
96.90
|
96.66
|
94.94
|
988,500
|
|
|
4/4/2024
|
+0.50 / +0.52%
|
96.80
|
97.90
|
96.60
|
97.50
|
97.22
|
95.53
|
973,500
|
|
|
4/3/2024
|
-2.00 / -2.02%
|
99.30
|
100.40
|
97.00
|
97.00
|
98.66
|
95.04
|
2,214,000
|
|
|
4/2/2024
|
+0.10 / +0.10%
|
98.80
|
99.00
|
97.40
|
99.00
|
98.28
|
97.00
|
1,657,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
99.00
|
99.40
|
97.60
|
98.90
|
98.59
|
96.90
|
1,617,700
|
|
|
3/29/2024
|
+1.20 / +1.23%
|
98.00
|
100.60
|
98.00
|
98.90
|
99.33
|
96.90
|
3,241,200
|
|
|
3/28/2024
|
+0.20 / +0.21%
|
97.60
|
97.80
|
96.90
|
97.70
|
97.38
|
95.72
|
1,015,300
|
|
|
3/27/2024
|
+0.10 / +0.10%
|
98.00
|
98.10
|
96.50
|
97.50
|
97.44
|
95.53
|
2,306,800
|
|
|
3/26/2024
|
+1.40 / +1.46%
|
96.20
|
97.50
|
95.90
|
97.40
|
96.50
|
95.43
|
1,418,200
|
|
|
3/25/2024
|
-2.50 / -2.54%
|
98.30
|
98.30
|
96.00
|
96.00
|
96.98
|
94.06
|
2,335,500
|
|
|
3/22/2024
|
-0.20 / -0.20%
|
99.00
|
99.00
|
97.00
|
98.50
|
97.99
|
96.51
|
1,969,900
|
|
|
3/21/2024
|
+0.50 / +0.51%
|
99.20
|
100.40
|
98.10
|
98.70
|
98.91
|
96.70
|
1,971,300
|
|
|
3/20/2024
|
+1.70 / +1.76%
|
96.00
|
98.40
|
95.10
|
98.20
|
96.90
|
96.21
|
2,595,700
|
|
|
3/19/2024
|
-0.80 / -0.82%
|
96.10
|
97.00
|
94.50
|
96.50
|
95.38
|
94.55
|
2,776,200
|
|
|
3/18/2024
|
-2.20 / -2.21%
|
98.50
|
98.50
|
92.80
|
97.30
|
95.22
|
95.33
|
4,732,700
|
|
|
3/15/2024
|
-0.80 / -0.80%
|
100.10
|
100.40
|
97.70
|
99.50
|
98.58
|
97.49
|
1,781,012
|
|
|
3/14/2024
|
-0.60 / -0.59%
|
102.00
|
103.80
|
99.90
|
100.90
|
102.00
|
98.27
|
2,175,900
|
|
|
3/13/2024
|
+2.50 / +2.53%
|
99.00
|
102.80
|
98.30
|
101.50
|
100.91
|
98.85
|
2,963,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
99.50
|
99.80
|
97.50
|
99.00
|
98.99
|
96.42
|
1,452,900
|
|
|
3/11/2024
|
+2.50 / +2.59%
|
96.80
|
100.90
|
96.60
|
99.00
|
98.63
|
96.42
|
3,036,600
|
|
|
3/8/2024
|
0.00 / 0.00%
|
96.90
|
98.60
|
95.60
|
96.50
|
96.74
|
93.98
|
3,385,800
|
|
|
3/7/2024
|
+1.50 / +1.58%
|
95.30
|
96.90
|
94.80
|
96.50
|
95.95
|
93.98
|
1,988,400
|
|
|
3/6/2024
|
-1.80 / -1.86%
|
96.80
|
96.80
|
94.00
|
95.00
|
95.26
|
92.52
|
1,796,200
|
|
|
3/5/2024
|
+1.20 / +1.26%
|
95.90
|
97.80
|
95.60
|
96.80
|
96.51
|
94.28
|
2,357,600
|
|
|
3/4/2024
|
-0.10 / -0.10%
|
95.70
|
96.60
|
94.90
|
95.60
|
96.03
|
93.11
|
2,242,300
|
|
|
3/1/2024
|
+5.30 / +5.86%
|
90.40
|
96.40
|
90.30
|
95.70
|
94.09
|
93.21
|
4,518,925
|
|
|
2/29/2024
|
+0.20 / +0.22%
|
90.60
|
91.80
|
89.60
|
90.40
|
90.48
|
88.04
|
1,275,900
|
|
|
2/28/2024
|
+0.30 / +0.33%
|
90.10
|
90.80
|
89.50
|
90.20
|
90.33
|
87.85
|
1,017,800
|
|
|
2/27/2024
|
+1.40 / +1.58%
|
89.00
|
89.90
|
88.50
|
89.90
|
89.25
|
87.56
|
1,857,800
|
|
|
|