|
Closing price on 5/18/2015
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
50.00 |
| Volume |
6,010 |
| Split-adjusted Price |
11.76 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-1.00 / -1.94%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.25
|
11.76
|
6,010
|
|
|
5/15/2015
|
-0.50 / -0.96%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.50
|
11.99
|
93,600
|
|
|
5/14/2015
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.70
|
12.11
|
2,860
|
|
|
5/13/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
50.94
|
12.11
|
286,590
|
|
|
5/12/2015
|
+1.50 / +2.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.56
|
12.11
|
135,220
|
|
|
5/11/2015
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.76
|
11.76
|
1,320
|
|
|
5/8/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.98
|
11.87
|
1,530
|
|
|
5/7/2015
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.81
|
11.87
|
180
|
|
|
5/6/2015
|
+2.00 / +4.12%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.58
|
11.76
|
65,870
|
|
|
5/5/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.29
|
1,030
|
|
|
5/4/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.00
|
48.50
|
48.89
|
11.29
|
900
|
|
|
4/27/2015
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
49.80
|
11.29
|
2,490
|
|
|
4/24/2015
|
+2.50 / +5.15%
|
49.00
|
51.50
|
49.00
|
51.00
|
51.16
|
11.87
|
6,880
|
|
|
4/23/2015
|
-0.90 / -1.82%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.63
|
11.29
|
460
|
|
|
4/22/2015
|
0.00 / 0.00%
|
48.70
|
49.40
|
48.70
|
49.40
|
49.39
|
11.50
|
4,940
|
|
|
4/21/2015
|
+0.40 / +0.82%
|
49.00
|
49.40
|
48.50
|
49.40
|
49.04
|
11.50
|
204,710
|
|
|
4/20/2015
|
-0.50 / -1.01%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.80
|
11.41
|
38,220
|
|
|
4/17/2015
|
0.00 / 0.00%
|
49.40
|
49.50
|
48.00
|
49.50
|
48.56
|
11.52
|
11,100
|
|
|
4/16/2015
|
+1.50 / +3.13%
|
48.90
|
50.00
|
48.90
|
49.50
|
49.54
|
11.52
|
224,690
|
|
|
4/15/2015
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.02
|
11.18
|
22,510
|
|
|
4/14/2015
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.94
|
11.18
|
117,000
|
|
|
4/13/2015
|
+0.80 / +1.71%
|
47.00
|
47.80
|
46.70
|
47.50
|
47.01
|
11.06
|
6,360
|
|
|
4/10/2015
|
+0.60 / +1.30%
|
46.50
|
48.90
|
46.50
|
46.70
|
46.79
|
10.87
|
548,260
|
|
|
4/9/2015
|
+0.10 / +0.22%
|
46.00
|
46.10
|
45.50
|
46.10
|
46.00
|
10.73
|
14,260
|
|
|
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
|
|
|