|
Closing price on 5/10/2017
|
|
| Open |
95.20 |
| High |
95.50 |
| Low |
92.00 |
| Volume |
323,930 |
| Split-adjusted Price |
28.55 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-3.20 / -3.36%
|
95.20
|
95.50
|
92.00
|
92.00
|
93.41
|
28.55
|
323,930
|
|
|
5/9/2017
|
+0.20 / +0.21%
|
93.90
|
96.00
|
93.90
|
95.20
|
94.84
|
29.54
|
1,180,576
|
|
|
5/8/2017
|
+0.20 / +0.21%
|
96.40
|
97.40
|
90.80
|
95.00
|
94.96
|
29.48
|
344,970
|
|
|
5/5/2017
|
+1.90 / +2.05%
|
92.90
|
95.50
|
92.00
|
94.80
|
93.97
|
29.42
|
245,810
|
|
|
5/4/2017
|
+1.90 / +2.09%
|
90.10
|
93.00
|
90.00
|
92.90
|
91.90
|
28.83
|
450,980
|
|
|
5/3/2017
|
+3.10 / +3.53%
|
87.90
|
91.50
|
87.00
|
91.00
|
89.59
|
28.24
|
260,800
|
|
|
4/28/2017
|
-1.10 / -1.24%
|
88.40
|
88.80
|
87.50
|
87.90
|
88.12
|
27.28
|
3,889,400
|
|
|
4/27/2017
|
+2.50 / +2.89%
|
86.70
|
89.50
|
86.50
|
89.00
|
88.30
|
27.62
|
515,120
|
|
|
4/26/2017
|
+0.50 / +0.58%
|
86.00
|
87.50
|
86.00
|
86.50
|
86.90
|
26.84
|
156,480
|
|
|
4/25/2017
|
-1.30 / -1.49%
|
87.00
|
87.90
|
86.00
|
86.00
|
86.95
|
26.69
|
114,320
|
|
|
4/24/2017
|
+3.30 / +3.93%
|
83.50
|
87.70
|
83.00
|
87.30
|
85.55
|
27.09
|
442,480
|
|
|
4/21/2017
|
+1.40 / +1.69%
|
82.60
|
84.00
|
81.30
|
84.00
|
82.49
|
26.07
|
598,780
|
|
|
4/20/2017
|
+2.00 / +2.48%
|
84.50
|
84.50
|
82.00
|
82.60
|
83.14
|
25.63
|
353,550
|
|
|
4/19/2017
|
+5.20 / +6.90%
|
77.50
|
80.60
|
76.80
|
80.60
|
79.38
|
25.01
|
561,970
|
|
|
4/18/2017
|
+0.60 / +0.80%
|
74.80
|
75.50
|
74.50
|
75.40
|
74.89
|
23.40
|
46,470
|
|
|
4/17/2017
|
-1.60 / -2.09%
|
76.50
|
76.50
|
74.50
|
74.80
|
75.14
|
23.21
|
42,350
|
|
|
4/14/2017
|
-1.10 / -1.42%
|
78.30
|
78.30
|
75.50
|
76.40
|
76.97
|
23.71
|
78,000
|
|
|
4/13/2017
|
+0.60 / +0.78%
|
76.90
|
77.90
|
76.90
|
77.50
|
77.47
|
24.05
|
112,230
|
|
|
4/12/2017
|
0.00 / 0.00%
|
77.00
|
78.00
|
76.20
|
76.90
|
77.21
|
23.86
|
89,170
|
|
|
4/11/2017
|
+0.90 / +1.18%
|
76.30
|
76.90
|
75.60
|
76.90
|
76.18
|
23.86
|
73,580
|
|
|
4/10/2017
|
+1.60 / +2.15%
|
74.80
|
76.20
|
74.50
|
76.00
|
75.37
|
23.58
|
79,280
|
|
|
4/7/2017
|
+0.40 / +0.54%
|
74.00
|
74.50
|
73.90
|
74.40
|
74.21
|
23.09
|
39,660
|
|
|
4/5/2017
|
-0.10 / -0.13%
|
74.70
|
74.70
|
74.00
|
74.00
|
74.01
|
22.96
|
18,620
|
|
|
4/4/2017
|
0.00 / 0.00%
|
74.10
|
74.50
|
73.90
|
74.10
|
74.03
|
22.99
|
63,730
|
|
|
4/3/2017
|
-1.70 / -2.24%
|
75.60
|
75.80
|
74.00
|
74.10
|
74.63
|
22.99
|
89,640
|
|
|
3/31/2017
|
+0.80 / +1.07%
|
75.90
|
75.90
|
75.00
|
75.80
|
75.48
|
23.52
|
30,220
|
|
|
3/30/2017
|
-0.60 / -0.79%
|
76.00
|
76.50
|
74.60
|
75.00
|
75.37
|
23.27
|
23,220
|
|
|
3/29/2017
|
+1.90 / +2.58%
|
73.70
|
75.90
|
73.60
|
75.60
|
74.78
|
23.46
|
55,510
|
|
|
3/28/2017
|
0.00 / 0.00%
|
73.60
|
74.00
|
73.20
|
73.70
|
73.56
|
22.87
|
61,470
|
|
|
3/27/2017
|
-0.90 / -1.21%
|
74.60
|
74.60
|
73.70
|
73.70
|
74.02
|
22.87
|
103,690
|
|
|