|
Closing price on 5/27/2024
|
|
| Open |
95.00 |
| High |
95.20 |
| Low |
93.50 |
| Volume |
793,000 |
| Split-adjusted Price |
92.86 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.70 / -0.74%
|
95.00
|
95.20
|
93.50
|
94.20
|
94.01
|
92.86
|
793,000
|
|
|
5/24/2024
|
-3.20 / -3.26%
|
97.00
|
97.30
|
94.20
|
94.90
|
95.98
|
93.55
|
2,872,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
98.10
|
98.10
|
96.10
|
98.10
|
97.28
|
96.70
|
1,367,300
|
|
|
5/22/2024
|
+0.10 / +0.10%
|
98.60
|
98.60
|
96.50
|
98.10
|
97.50
|
96.70
|
1,584,400
|
|
|
5/21/2024
|
+0.60 / +0.62%
|
98.50
|
100.90
|
98.00
|
98.00
|
99.36
|
96.61
|
2,638,700
|
|
|
5/20/2024
|
-1.70 / -1.72%
|
99.70
|
99.70
|
97.40
|
97.40
|
98.20
|
96.01
|
1,391,400
|
|
|
5/17/2024
|
+1.90 / +1.95%
|
97.40
|
99.50
|
97.00
|
99.10
|
98.25
|
97.69
|
2,455,100
|
|
|
5/16/2024
|
+0.50 / +0.52%
|
97.30
|
97.70
|
96.70
|
97.20
|
97.14
|
95.82
|
1,504,200
|
|
|
5/15/2024
|
+0.30 / +0.31%
|
97.00
|
97.00
|
95.90
|
96.70
|
96.35
|
95.32
|
2,485,300
|
|
|
5/14/2024
|
-0.80 / -0.82%
|
97.90
|
97.90
|
95.50
|
96.40
|
96.67
|
95.03
|
1,524,566
|
|
|
5/13/2024
|
-0.30 / -0.31%
|
98.40
|
98.40
|
96.60
|
97.20
|
97.26
|
95.82
|
564,400
|
|
|
5/10/2024
|
+1.00 / +1.04%
|
97.50
|
98.30
|
96.40
|
97.50
|
97.47
|
96.11
|
2,347,500
|
|
|
5/9/2024
|
-1.10 / -1.13%
|
97.60
|
98.10
|
96.00
|
96.50
|
96.97
|
95.13
|
1,101,600
|
|
|
5/8/2024
|
-0.40 / -0.41%
|
98.00
|
98.10
|
96.80
|
97.60
|
97.28
|
96.21
|
1,507,600
|
|
|
5/7/2024
|
+2.10 / +2.19%
|
96.30
|
99.20
|
95.50
|
98.00
|
97.05
|
96.61
|
4,836,000
|
|
|
5/6/2024
|
-0.60 / -0.62%
|
96.50
|
96.60
|
95.30
|
95.90
|
96.01
|
94.54
|
1,763,900
|
|
|
5/3/2024
|
+0.40 / +0.42%
|
96.60
|
96.80
|
95.30
|
96.50
|
96.23
|
95.13
|
2,490,500
|
|
|
5/2/2024
|
+1.10 / +1.16%
|
94.90
|
96.20
|
94.20
|
96.10
|
95.37
|
94.73
|
1,452,566
|
|
|
4/26/2024
|
+0.80 / +0.85%
|
93.80
|
95.10
|
92.50
|
95.00
|
94.15
|
93.65
|
1,654,700
|
|
|
4/25/2024
|
-0.10 / -0.11%
|
93.50
|
94.20
|
93.00
|
94.20
|
93.77
|
92.86
|
1,158,500
|
|
|
4/24/2024
|
+1.80 / +1.95%
|
92.60
|
94.70
|
91.50
|
94.30
|
93.26
|
92.96
|
1,813,500
|
|
|
4/23/2024
|
-0.90 / -0.96%
|
93.30
|
93.30
|
90.90
|
92.50
|
91.84
|
91.18
|
1,728,600
|
|
|
4/22/2024
|
+1.90 / +2.08%
|
92.00
|
93.50
|
91.40
|
93.40
|
92.44
|
92.07
|
1,425,200
|
|
|
4/19/2024
|
-1.00 / -1.08%
|
91.50
|
92.70
|
89.20
|
91.50
|
90.89
|
90.20
|
1,981,300
|
|
|
4/17/2024
|
-3.40 / -3.55%
|
96.80
|
96.80
|
92.10
|
92.50
|
93.55
|
91.18
|
1,783,000
|
|
|
4/16/2024
|
-0.60 / -0.62%
|
96.90
|
97.20
|
92.40
|
95.90
|
95.01
|
94.54
|
2,495,700
|
|
|
4/15/2024
|
-6.60 / -6.40%
|
103.00
|
103.00
|
96.50
|
96.50
|
99.72
|
95.13
|
2,236,100
|
|
|
4/12/2024
|
+3.10 / +3.10%
|
100.70
|
104.00
|
100.70
|
103.10
|
102.82
|
101.63
|
2,005,200
|
|
|
4/11/2024
|
-0.60 / -0.60%
|
99.90
|
100.10
|
99.00
|
100.00
|
99.70
|
98.58
|
917,900
|
|
|
4/10/2024
|
+3.60 / +3.71%
|
97.60
|
101.00
|
97.20
|
100.60
|
99.83
|
99.17
|
3,227,800
|
|
|
|