|
Closing price on 5/28/2015
|
|
| Open |
51.50 |
| High |
52.00 |
| Low |
50.00 |
| Volume |
2,490 |
| Split-adjusted Price |
11.84 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
50.00
|
52.00
|
51.85
|
11.84
|
2,490
|
|
|
5/27/2015
|
-0.50 / -0.96%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.87
|
11.72
|
4,480
|
|
|
5/26/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.63
|
11.84
|
6,430
|
|
|
5/25/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.70
|
11.72
|
8,840
|
|
|
5/22/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.72
|
3,020
|
|
|
5/21/2015
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.25
|
11.72
|
2,870
|
|
|
5/20/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.82
|
11.61
|
2,440
|
|
|
5/19/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.34
|
11.50
|
4,470
|
|
|
5/18/2015
|
-1.00 / -1.94%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.25
|
11.50
|
6,010
|
|
|
5/15/2015
|
-0.50 / -0.96%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.50
|
11.72
|
93,600
|
|
|
5/14/2015
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.70
|
11.84
|
2,860
|
|
|
5/13/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
50.94
|
11.84
|
286,590
|
|
|
5/12/2015
|
+1.50 / +2.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.56
|
11.84
|
135,220
|
|
|
5/11/2015
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.76
|
11.50
|
1,320
|
|
|
5/8/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.98
|
11.61
|
1,530
|
|
|
5/7/2015
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.81
|
11.61
|
180
|
|
|
5/6/2015
|
+2.00 / +4.12%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.58
|
11.50
|
65,870
|
|
|
5/5/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.04
|
1,030
|
|
|
5/4/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.00
|
48.50
|
48.89
|
11.04
|
900
|
|
|
4/27/2015
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
49.80
|
11.04
|
2,490
|
|
|
4/24/2015
|
+2.50 / +5.15%
|
49.00
|
51.50
|
49.00
|
51.00
|
51.16
|
11.61
|
6,880
|
|
|
4/23/2015
|
-0.90 / -1.82%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.63
|
11.04
|
460
|
|
|
4/22/2015
|
0.00 / 0.00%
|
48.70
|
49.40
|
48.70
|
49.40
|
49.39
|
11.25
|
4,940
|
|
|
4/21/2015
|
+0.40 / +0.82%
|
49.00
|
49.40
|
48.50
|
49.40
|
49.04
|
11.25
|
204,710
|
|
|
4/20/2015
|
-0.50 / -1.01%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.80
|
11.15
|
38,220
|
|
|
4/17/2015
|
0.00 / 0.00%
|
49.40
|
49.50
|
48.00
|
49.50
|
48.56
|
11.27
|
11,100
|
|
|
4/16/2015
|
+1.50 / +3.13%
|
48.90
|
50.00
|
48.90
|
49.50
|
49.54
|
11.27
|
224,690
|
|
|
4/15/2015
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.02
|
10.93
|
22,510
|
|
|
4/14/2015
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.94
|
10.93
|
117,000
|
|
|
4/13/2015
|
+0.80 / +1.71%
|
47.00
|
47.80
|
46.70
|
47.50
|
47.01
|
10.81
|
6,360
|
|
|