|
Closing price on 5/30/2017
|
|
| Open |
96.50 |
| High |
96.50 |
| Low |
92.00 |
| Volume |
826,540 |
| Split-adjusted Price |
30.42 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-1.50 / -1.55%
|
96.50
|
96.50
|
92.00
|
95.00
|
94.73
|
30.42
|
826,540
|
|
|
5/29/2017
|
-0.50 / -0.52%
|
97.00
|
97.30
|
95.20
|
96.50
|
96.14
|
30.90
|
737,210
|
|
|
5/26/2017
|
+1.10 / +1.15%
|
95.90
|
97.50
|
95.90
|
97.00
|
96.80
|
31.06
|
660,330
|
|
|
5/25/2017
|
-2.00 / -2.04%
|
97.90
|
98.00
|
95.50
|
95.90
|
96.47
|
30.71
|
789,500
|
|
|
5/24/2017
|
+3.90 / +4.15%
|
95.00
|
99.00
|
94.50
|
97.90
|
97.17
|
31.35
|
911,730
|
|
|
5/23/2017
|
0.00 / 0.00%
|
94.00
|
94.40
|
93.30
|
94.00
|
93.70
|
30.10
|
721,810
|
|
|
5/22/2017
|
+0.40 / +0.43%
|
94.40
|
95.50
|
93.60
|
94.00
|
94.41
|
30.10
|
676,520
|
|
|
5/19/2017
|
+1.10 / +1.19%
|
92.70
|
94.50
|
92.70
|
93.60
|
93.55
|
29.97
|
261,530
|
|
|
5/18/2017
|
+0.40 / +0.43%
|
92.10
|
96.00
|
91.90
|
92.50
|
94.44
|
29.62
|
404,540
|
|
|
5/17/2017
|
+1.60 / +1.77%
|
91.50
|
92.50
|
91.00
|
92.10
|
92.02
|
29.49
|
549,130
|
|
|
5/16/2017
|
-2.90 / -3.10%
|
93.10
|
93.80
|
90.50
|
90.50
|
92.21
|
28.72
|
497,160
|
|
|
5/15/2017
|
+1.60 / +1.74%
|
91.20
|
94.90
|
91.20
|
93.40
|
93.69
|
29.64
|
116,210
|
|
|
5/12/2017
|
+1.70 / +1.89%
|
90.00
|
92.90
|
89.80
|
91.80
|
91.36
|
29.13
|
136,910
|
|
|
5/11/2017
|
-1.90 / -2.07%
|
91.10
|
91.70
|
90.00
|
90.10
|
90.46
|
28.59
|
245,670
|
|
|
5/10/2017
|
-3.20 / -3.36%
|
95.20
|
95.50
|
92.00
|
92.00
|
93.41
|
29.20
|
323,930
|
|
|
5/9/2017
|
+0.20 / +0.21%
|
93.90
|
96.00
|
93.90
|
95.20
|
94.84
|
30.21
|
1,180,576
|
|
|
5/8/2017
|
+0.20 / +0.21%
|
96.40
|
97.40
|
90.80
|
95.00
|
94.96
|
30.15
|
344,970
|
|
|
5/5/2017
|
+1.90 / +2.05%
|
92.90
|
95.50
|
92.00
|
94.80
|
93.97
|
30.09
|
245,810
|
|
|
5/4/2017
|
+1.90 / +2.09%
|
90.10
|
93.00
|
90.00
|
92.90
|
91.90
|
29.48
|
450,980
|
|
|
5/3/2017
|
+3.10 / +3.53%
|
87.90
|
91.50
|
87.00
|
91.00
|
89.59
|
28.88
|
260,800
|
|
|
4/28/2017
|
-1.10 / -1.24%
|
88.40
|
88.80
|
87.50
|
87.90
|
88.12
|
27.90
|
3,889,400
|
|
|
4/27/2017
|
+2.50 / +2.89%
|
86.70
|
89.50
|
86.50
|
89.00
|
88.30
|
28.25
|
515,120
|
|
|
4/26/2017
|
+0.50 / +0.58%
|
86.00
|
87.50
|
86.00
|
86.50
|
86.90
|
27.45
|
156,480
|
|
|
4/25/2017
|
-1.30 / -1.49%
|
87.00
|
87.90
|
86.00
|
86.00
|
86.95
|
27.29
|
114,320
|
|
|
4/24/2017
|
+3.30 / +3.93%
|
83.50
|
87.70
|
83.00
|
87.30
|
85.55
|
27.71
|
442,480
|
|
|
4/21/2017
|
+1.40 / +1.69%
|
82.60
|
84.00
|
81.30
|
84.00
|
82.49
|
26.66
|
598,780
|
|
|
4/20/2017
|
+2.00 / +2.48%
|
84.50
|
84.50
|
82.00
|
82.60
|
83.14
|
26.21
|
353,550
|
|
|
4/19/2017
|
+5.20 / +6.90%
|
77.50
|
80.60
|
76.80
|
80.60
|
79.38
|
25.58
|
561,970
|
|
|
4/18/2017
|
+0.60 / +0.80%
|
74.80
|
75.50
|
74.50
|
75.40
|
74.89
|
23.93
|
46,470
|
|
|
4/17/2017
|
-1.60 / -2.09%
|
76.50
|
76.50
|
74.50
|
74.80
|
75.14
|
23.74
|
42,350
|
|
|