Closing price on 5/17/2018
|
|
Open |
183.00 |
High |
183.00 |
Low |
179.50 |
Volume |
173,660 |
Split-adjusted Price |
58.93 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2018
|
-1.00 / -0.55%
|
183.00
|
183.00
|
179.50
|
181.00
|
181.31
|
58.93
|
173,660
|
|
5/16/2018
|
-3.00 / -1.62%
|
183.10
|
185.00
|
180.80
|
182.00
|
182.38
|
59.26
|
357,040
|
|
5/15/2018
|
-1.00 / -0.54%
|
185.50
|
186.60
|
184.10
|
185.00
|
185.71
|
60.23
|
277,460
|
|
5/14/2018
|
+3.20 / +1.75%
|
185.00
|
186.80
|
182.50
|
186.00
|
185.01
|
60.56
|
961,360
|
|
5/11/2018
|
+6.00 / +3.39%
|
176.50
|
183.00
|
174.30
|
183.00
|
176.89
|
59.52
|
492,930
|
|
5/10/2018
|
-5.50 / -3.01%
|
182.50
|
184.00
|
177.00
|
177.00
|
180.60
|
57.56
|
371,420
|
|
5/9/2018
|
-0.60 / -0.33%
|
183.10
|
184.10
|
180.50
|
182.50
|
182.83
|
59.35
|
238,370
|
|
5/8/2018
|
+0.20 / +0.11%
|
183.10
|
188.00
|
183.10
|
183.10
|
184.97
|
59.55
|
480,500
|
|
5/7/2018
|
+11.90 / +6.96%
|
174.00
|
182.90
|
173.00
|
182.90
|
178.58
|
59.48
|
480,240
|
|
5/4/2018
|
+1.00 / +0.59%
|
170.00
|
172.90
|
170.00
|
171.00
|
171.23
|
55.61
|
227,490
|
|
5/3/2018
|
-1.00 / -0.58%
|
170.00
|
172.00
|
166.80
|
170.00
|
169.41
|
55.29
|
217,860
|
|
5/2/2018
|
0.00 / 0.00%
|
173.00
|
175.50
|
169.00
|
171.00
|
172.54
|
55.61
|
264,010
|
|
4/27/2018
|
+4.00 / +2.40%
|
165.50
|
175.00
|
164.00
|
171.00
|
170.38
|
55.61
|
274,310
|
|
4/26/2018
|
-7.00 / -4.02%
|
171.00
|
171.90
|
167.00
|
167.00
|
168.87
|
54.31
|
335,900
|
|
4/24/2018
|
0.00 / 0.00%
|
171.00
|
174.00
|
168.00
|
174.00
|
170.51
|
56.59
|
217,450
|
|
4/23/2018
|
+1.60 / +0.93%
|
175.00
|
178.00
|
172.00
|
174.00
|
174.61
|
56.59
|
348,310
|
|
4/20/2018
|
+7.40 / +4.48%
|
165.00
|
172.40
|
165.00
|
172.40
|
169.59
|
56.07
|
259,900
|
|
4/19/2018
|
-10.00 / -5.71%
|
172.00
|
174.80
|
163.00
|
165.00
|
169.02
|
53.66
|
778,630
|
|
4/18/2018
|
-6.50 / -3.58%
|
182.00
|
184.00
|
173.00
|
175.00
|
177.67
|
56.91
|
584,820
|
|
4/17/2018
|
-3.20 / -1.73%
|
184.10
|
186.70
|
180.50
|
181.50
|
181.67
|
59.03
|
245,100
|
|
4/16/2018
|
-1.30 / -0.70%
|
186.00
|
189.00
|
184.60
|
184.70
|
186.05
|
60.07
|
176,360
|
|
4/13/2018
|
-0.30 / -0.16%
|
189.00
|
190.30
|
185.80
|
186.00
|
187.88
|
60.49
|
209,370
|
|
4/12/2018
|
-0.70 / -0.37%
|
186.50
|
189.00
|
184.00
|
186.30
|
186.82
|
60.59
|
246,730
|
|
4/11/2018
|
-6.00 / -3.11%
|
193.00
|
197.00
|
187.00
|
187.00
|
192.31
|
60.82
|
606,990
|
|
4/10/2018
|
+8.00 / +4.32%
|
184.10
|
193.00
|
180.50
|
193.00
|
188.00
|
62.77
|
392,000
|
|
4/9/2018
|
-9.00 / -4.64%
|
192.00
|
193.00
|
184.50
|
185.00
|
188.04
|
60.17
|
758,510
|
|
4/6/2018
|
-6.50 / -3.24%
|
199.00
|
200.50
|
194.00
|
194.00
|
196.30
|
63.09
|
704,090
|
|
4/5/2018
|
-0.90 / -0.45%
|
201.00
|
204.00
|
200.20
|
200.50
|
201.69
|
65.21
|
214,640
|
|
4/4/2018
|
-1.10 / -0.54%
|
203.00
|
203.00
|
196.70
|
201.40
|
199.43
|
65.50
|
905,100
|
|
4/3/2018
|
-1.90 / -0.93%
|
202.60
|
204.00
|
201.40
|
202.50
|
202.42
|
65.86
|
459,720
|
|
|