|
Closing price on 5/27/2014
|
|
| Open |
30.00 |
| High |
30.80 |
| Low |
29.50 |
| Volume |
3,970 |
| Split-adjusted Price |
6.95 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.50
|
30.80
|
30.80
|
6.95
|
3,970
|
|
|
5/26/2014
|
+1.80 / +6.21%
|
30.90
|
30.90
|
30.70
|
30.80
|
30.80
|
6.95
|
5,620
|
|
|
5/23/2014
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.54
|
580
|
|
|
5/22/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.50
|
6.88
|
1,710
|
|
|
5/21/2014
|
+0.10 / +0.33%
|
29.00
|
30.50
|
29.00
|
30.50
|
30.50
|
6.88
|
1,110
|
|
|
5/20/2014
|
+0.90 / +3.05%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
6.86
|
7,680
|
|
|
5/19/2014
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
350
|
|
|
5/16/2014
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
2,960
|
|
|
5/15/2014
|
+0.40 / +1.37%
|
29.20
|
30.00
|
29.10
|
29.50
|
29.50
|
6.65
|
5,280
|
|
|
5/14/2014
|
-1.00 / -3.32%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.10
|
6.56
|
93,290
|
|
|
5/13/2014
|
+0.60 / +2.03%
|
29.50
|
30.10
|
28.50
|
30.10
|
30.10
|
6.79
|
6,610
|
|
|
5/12/2014
|
-0.20 / -0.67%
|
27.70
|
29.50
|
27.70
|
29.50
|
29.50
|
6.65
|
51,480
|
|
|
5/9/2014
|
+0.20 / +0.68%
|
29.80
|
29.80
|
27.90
|
29.70
|
29.70
|
6.70
|
1,610
|
|
|
5/8/2014
|
-0.50 / -1.67%
|
28.00
|
29.50
|
27.90
|
29.50
|
29.50
|
6.65
|
25,480
|
|
|
5/7/2014
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.30
|
30.00
|
30.00
|
6.77
|
1,550
|
|
|
5/6/2014
|
-0.30 / -0.97%
|
29.10
|
30.50
|
29.00
|
30.50
|
30.50
|
6.88
|
8,940
|
|
|
5/5/2014
|
-0.20 / -0.65%
|
29.70
|
30.80
|
29.00
|
30.80
|
30.80
|
6.95
|
1,170
|
|
|
4/29/2014
|
+1.90 / +6.53%
|
29.40
|
31.00
|
29.40
|
31.00
|
31.00
|
6.99
|
1,040
|
|
|
4/28/2014
|
-1.70 / -5.52%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.56
|
350
|
|
|
4/25/2014
|
+0.10 / +0.33%
|
29.50
|
30.80
|
29.50
|
30.80
|
30.80
|
6.95
|
1,810
|
|
|
4/24/2014
|
+0.40 / +1.32%
|
30.30
|
30.70
|
30.00
|
30.70
|
30.70
|
6.92
|
2,010
|
|
|
4/23/2014
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.30
|
6.83
|
3,520
|
|
|
4/22/2014
|
+0.90 / +3.07%
|
30.00
|
30.20
|
28.90
|
30.20
|
30.20
|
6.81
|
6,410
|
|
|
4/21/2014
|
-1.70 / -5.48%
|
29.00
|
30.90
|
29.00
|
29.30
|
29.30
|
6.38
|
5,680
|
|
|
4/18/2014
|
0.00 / 0.00%
|
31.70
|
31.70
|
28.90
|
31.00
|
31.00
|
6.75
|
5,430
|
|
|
4/17/2014
|
+0.30 / +0.98%
|
29.60
|
31.00
|
29.60
|
31.00
|
31.00
|
6.75
|
5,410
|
|
|
4/16/2014
|
-0.30 / -0.97%
|
31.00
|
31.10
|
29.00
|
30.70
|
30.70
|
6.69
|
43,660
|
|
|
4/15/2014
|
+0.40 / +1.31%
|
31.00
|
31.00
|
30.30
|
31.00
|
31.00
|
6.75
|
19,310
|
|
|
4/14/2014
|
-0.10 / -0.33%
|
30.10
|
31.50
|
30.00
|
30.60
|
30.60
|
6.67
|
7,720
|
|
|
4/11/2014
|
-0.30 / -0.97%
|
31.00
|
33.00
|
30.70
|
30.70
|
30.70
|
6.69
|
10,640
|
|
|