|
Closing price on 5/15/2020
|
|
Open |
63.80 |
High |
63.90 |
Low |
61.50 |
Volume |
1,381,060 |
Split-adjusted Price |
42.58 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
-1.60 / -2.52%
|
63.80
|
63.90
|
61.50
|
62.00
|
62.57
|
42.58
|
1,381,060
|
|
5/14/2020
|
-1.30 / -2.00%
|
63.80
|
64.90
|
63.30
|
63.60
|
63.91
|
43.68
|
1,400,780
|
|
5/13/2020
|
+1.10 / +1.72%
|
64.00
|
65.50
|
62.00
|
64.90
|
64.19
|
44.57
|
1,660,930
|
|
5/12/2020
|
+4.10 / +6.87%
|
59.70
|
63.80
|
58.70
|
63.80
|
61.31
|
43.82
|
3,181,350
|
|
5/11/2020
|
+1.50 / +2.58%
|
58.80
|
59.90
|
58.30
|
59.70
|
59.32
|
41.00
|
1,231,840
|
|
5/8/2020
|
+0.70 / +1.22%
|
58.00
|
59.50
|
57.90
|
58.20
|
58.57
|
39.97
|
1,518,960
|
|
5/7/2020
|
+1.00 / +1.77%
|
57.00
|
57.60
|
56.80
|
57.50
|
57.20
|
39.49
|
1,001,950
|
|
5/6/2020
|
+0.50 / +0.89%
|
56.00
|
56.80
|
56.00
|
56.50
|
56.27
|
38.80
|
1,125,240
|
|
5/5/2020
|
-0.50 / -0.88%
|
56.80
|
57.10
|
55.70
|
56.00
|
56.11
|
38.46
|
942,060
|
|
5/4/2020
|
-0.40 / -0.70%
|
56.80
|
58.00
|
56.20
|
56.50
|
56.79
|
38.80
|
274,490
|
|
4/29/2020
|
-0.30 / -0.52%
|
57.20
|
57.40
|
56.70
|
56.90
|
57.05
|
39.08
|
1,390,603
|
|
4/28/2020
|
-0.80 / -1.38%
|
58.00
|
58.40
|
57.00
|
57.20
|
57.34
|
39.28
|
831,420
|
|
4/27/2020
|
-1.50 / -2.52%
|
60.00
|
60.20
|
58.00
|
58.00
|
58.97
|
39.83
|
932,470
|
|
4/24/2020
|
+0.10 / +0.17%
|
59.60
|
59.70
|
59.10
|
59.50
|
59.44
|
40.86
|
434,140
|
|
4/23/2020
|
+0.60 / +1.02%
|
60.50
|
60.60
|
59.00
|
59.40
|
59.86
|
40.79
|
767,670
|
|
4/22/2020
|
+0.90 / +1.55%
|
56.20
|
58.90
|
56.20
|
58.80
|
57.70
|
40.38
|
1,103,110
|
|
4/21/2020
|
-2.30 / -3.82%
|
59.50
|
60.20
|
56.90
|
57.90
|
58.76
|
39.76
|
1,314,890
|
|
4/20/2020
|
+0.50 / +0.84%
|
61.00
|
61.20
|
59.50
|
60.20
|
60.39
|
41.34
|
1,488,320
|
|
4/17/2020
|
+0.70 / +1.19%
|
59.80
|
60.50
|
59.40
|
59.70
|
59.80
|
41.00
|
1,238,570
|
|
4/16/2020
|
-0.20 / -0.34%
|
58.80
|
59.50
|
57.50
|
59.00
|
58.66
|
40.52
|
621,760
|
|
4/15/2020
|
+1.70 / +2.96%
|
57.80
|
59.40
|
57.80
|
59.20
|
58.84
|
40.66
|
797,850
|
|
4/14/2020
|
-0.10 / -0.17%
|
58.40
|
58.40
|
56.50
|
57.50
|
57.24
|
39.49
|
740,380
|
|
4/13/2020
|
0.00 / 0.00%
|
57.60
|
59.40
|
56.70
|
57.60
|
57.89
|
39.56
|
820,650
|
|
4/10/2020
|
-0.40 / -0.69%
|
58.00
|
58.80
|
56.10
|
57.60
|
57.60
|
39.56
|
947,960
|
|
4/9/2020
|
+1.80 / +3.20%
|
56.20
|
59.90
|
56.20
|
58.00
|
58.32
|
39.83
|
1,344,730
|
|
4/8/2020
|
-0.80 / -1.40%
|
54.30
|
56.50
|
54.30
|
56.20
|
55.31
|
38.60
|
1,013,860
|
|
4/7/2020
|
+1.50 / +2.70%
|
56.00
|
57.30
|
55.00
|
57.00
|
56.29
|
39.15
|
1,384,990
|
|
4/6/2020
|
+3.60 / +6.94%
|
54.60
|
55.50
|
53.10
|
55.50
|
54.99
|
38.12
|
1,317,440
|
|
4/3/2020
|
+3.30 / +6.79%
|
49.50
|
52.00
|
49.20
|
51.90
|
50.92
|
35.64
|
958,070
|
|
4/1/2020
|
+1.70 / +3.62%
|
45.10
|
49.10
|
45.10
|
48.60
|
48.01
|
33.38
|
545,620
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|