|
Closing price on 5/31/2022
|
|
| Open |
119.40 |
| High |
119.50 |
| Low |
114.00 |
| Volume |
1,553,900 |
| Split-adjusted Price |
81.25 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-5.60 / -4.65%
|
119.40
|
119.50
|
114.00
|
114.90
|
116.56
|
81.25
|
1,553,900
|
|
|
5/30/2022
|
-1.80 / -1.47%
|
122.50
|
122.60
|
119.30
|
120.50
|
120.53
|
85.21
|
1,726,900
|
|
|
5/27/2022
|
+8.00 / +7.00%
|
115.00
|
122.30
|
114.20
|
122.30
|
119.89
|
86.48
|
2,557,300
|
|
|
5/26/2022
|
-1.10 / -0.95%
|
115.40
|
116.00
|
114.20
|
114.30
|
114.97
|
80.82
|
482,400
|
|
|
5/25/2022
|
+7.50 / +6.95%
|
108.00
|
115.40
|
105.00
|
115.40
|
112.57
|
81.60
|
1,708,800
|
|
|
5/24/2022
|
+3.40 / +3.25%
|
104.90
|
107.90
|
104.00
|
107.90
|
106.65
|
76.30
|
599,200
|
|
|
5/23/2022
|
-1.50 / -1.42%
|
107.10
|
107.10
|
102.50
|
104.50
|
105.45
|
73.89
|
432,900
|
|
|
5/20/2022
|
+3.90 / +3.82%
|
105.00
|
106.00
|
103.10
|
106.00
|
104.93
|
74.95
|
506,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
100.90
|
105.00
|
100.60
|
102.10
|
102.89
|
72.20
|
817,300
|
|
|
5/18/2022
|
-1.00 / -0.97%
|
103.00
|
104.70
|
100.40
|
102.10
|
102.13
|
72.20
|
578,800
|
|
|
5/17/2022
|
+5.10 / +5.20%
|
98.00
|
104.20
|
96.80
|
103.10
|
100.69
|
72.90
|
434,400
|
|
|
5/16/2022
|
+0.50 / +0.51%
|
101.00
|
101.50
|
97.40
|
98.00
|
99.76
|
69.30
|
435,300
|
|
|
5/13/2022
|
-3.60 / -3.56%
|
103.70
|
105.00
|
96.70
|
97.50
|
101.69
|
68.94
|
1,513,600
|
|
|
5/12/2022
|
-5.90 / -5.51%
|
104.90
|
107.20
|
101.10
|
101.10
|
105.55
|
71.49
|
811,300
|
|
|
5/11/2022
|
+4.00 / +3.88%
|
103.00
|
107.00
|
101.00
|
107.00
|
104.68
|
75.66
|
914,400
|
|
|
5/10/2022
|
+3.90 / +3.94%
|
95.20
|
103.40
|
93.50
|
103.00
|
100.01
|
72.83
|
1,257,300
|
|
|
5/9/2022
|
-7.40 / -6.95%
|
105.50
|
106.50
|
99.10
|
99.10
|
101.24
|
70.07
|
1,122,600
|
|
|
5/6/2022
|
-3.50 / -3.18%
|
108.00
|
109.80
|
106.00
|
106.50
|
107.06
|
75.31
|
663,200
|
|
|
5/5/2022
|
+1.70 / +1.57%
|
110.50
|
111.00
|
106.50
|
110.00
|
109.05
|
77.78
|
1,509,900
|
|
|
5/4/2022
|
+0.30 / +0.28%
|
108.00
|
110.00
|
106.50
|
108.30
|
108.04
|
76.58
|
599,100
|
|
|
4/29/2022
|
+1.80 / +1.69%
|
106.50
|
109.50
|
106.50
|
108.00
|
108.32
|
76.37
|
460,000
|
|
|
4/28/2022
|
-0.80 / -0.75%
|
107.00
|
109.50
|
106.20
|
106.20
|
107.69
|
75.09
|
466,900
|
|
|
4/27/2022
|
-0.40 / -0.37%
|
107.00
|
111.00
|
102.80
|
107.00
|
104.86
|
75.66
|
813,400
|
|
|
4/26/2022
|
+0.40 / +0.37%
|
103.50
|
108.20
|
101.00
|
107.40
|
104.55
|
75.94
|
1,000,600
|
|
|
4/25/2022
|
-8.00 / -6.96%
|
115.00
|
115.00
|
107.00
|
107.00
|
108.87
|
75.66
|
1,870,300
|
|
|
4/22/2022
|
-4.00 / -3.36%
|
120.90
|
120.90
|
111.80
|
115.00
|
115.13
|
81.32
|
2,959,600
|
|
|
4/21/2022
|
+0.10 / +0.08%
|
120.90
|
121.80
|
119.00
|
119.00
|
120.39
|
84.15
|
1,422,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
118.80
|
121.10
|
117.50
|
118.90
|
119.52
|
84.07
|
1,184,400
|
|
|
4/19/2022
|
-4.60 / -3.72%
|
123.60
|
123.80
|
118.90
|
118.90
|
122.00
|
84.07
|
1,295,700
|
|
|
4/18/2022
|
+6.40 / +5.47%
|
120.10
|
124.00
|
118.20
|
123.50
|
121.14
|
87.33
|
2,638,100
|
|
|
|