|
Closing price on 5/4/2016
|
|
| Open |
57.50 |
| High |
58.00 |
| Low |
57.00 |
| Volume |
100,810 |
| Split-adjusted Price |
17.71 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.00
|
57.50
|
57.56
|
17.71
|
100,810
|
|
|
4/29/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.48
|
17.71
|
26,410
|
|
|
4/28/2016
|
-0.50 / -0.87%
|
57.50
|
58.00
|
56.50
|
57.00
|
57.27
|
17.56
|
116,980
|
|
|
4/27/2016
|
+0.50 / +0.88%
|
57.50
|
58.50
|
57.50
|
57.50
|
57.75
|
17.71
|
51,360
|
|
|
4/26/2016
|
+2.00 / +3.64%
|
55.50
|
58.00
|
55.00
|
57.00
|
57.08
|
17.56
|
116,180
|
|
|
4/25/2016
|
-1.00 / -1.79%
|
56.00
|
56.00
|
52.50
|
55.00
|
54.06
|
16.94
|
66,260
|
|
|
4/22/2016
|
+3.50 / +6.67%
|
52.50
|
56.00
|
52.50
|
56.00
|
55.76
|
17.25
|
269,230
|
|
|
4/21/2016
|
+1.00 / +1.94%
|
51.50
|
53.50
|
51.50
|
52.50
|
52.55
|
16.17
|
84,740
|
|
|
4/20/2016
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
15.86
|
47,340
|
|
|
4/19/2016
|
-0.50 / -0.96%
|
52.00
|
53.50
|
51.50
|
51.50
|
52.46
|
15.86
|
115,440
|
|
|
4/15/2016
|
+1.00 / +1.96%
|
51.00
|
52.50
|
51.00
|
52.00
|
51.82
|
16.02
|
68,620
|
|
|
4/14/2016
|
-0.50 / -0.97%
|
50.50
|
51.50
|
50.50
|
51.00
|
51.01
|
15.71
|
25,800
|
|
|
4/13/2016
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.39
|
15.86
|
24,380
|
|
|
4/12/2016
|
-0.50 / -0.95%
|
54.00
|
54.00
|
52.00
|
52.00
|
52.39
|
16.02
|
30,080
|
|
|
4/11/2016
|
+3.00 / +6.06%
|
50.50
|
52.50
|
50.50
|
52.50
|
51.89
|
16.17
|
185,230
|
|
|
4/8/2016
|
+1.50 / +3.13%
|
48.00
|
49.50
|
47.50
|
49.50
|
48.79
|
15.25
|
97,080
|
|
|
4/7/2016
|
-0.10 / -0.21%
|
48.10
|
48.20
|
48.00
|
48.00
|
48.04
|
14.78
|
17,860
|
|
|
4/6/2016
|
+0.10 / +0.21%
|
48.10
|
48.10
|
47.20
|
48.10
|
47.67
|
14.81
|
10,090
|
|
|
4/5/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.95
|
14.78
|
11,950
|
|
|
4/4/2016
|
0.00 / 0.00%
|
48.50
|
49.00
|
47.10
|
48.00
|
48.36
|
14.78
|
47,620
|
|
|
4/1/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.00
|
48.00
|
48.17
|
14.78
|
49,022
|
|
|
3/31/2016
|
0.00 / 0.00%
|
47.50
|
48.20
|
47.50
|
48.00
|
48.04
|
14.78
|
15,300
|
|
|
3/30/2016
|
-0.50 / -1.03%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.08
|
14.78
|
32,740
|
|
|
3/29/2016
|
-0.90 / -1.82%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.98
|
14.94
|
26,970
|
|
|
3/28/2016
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.00
|
49.40
|
49.35
|
15.21
|
19,400
|
|
|
3/25/2016
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.10
|
49.50
|
49.44
|
15.25
|
16,040
|
|
|
3/24/2016
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.10
|
49.60
|
49.53
|
15.28
|
328,910
|
|
|
3/23/2016
|
+0.40 / +0.81%
|
49.90
|
49.90
|
48.80
|
49.60
|
49.26
|
15.28
|
142,330
|
|
|
3/22/2016
|
+0.20 / +0.41%
|
48.80
|
49.50
|
48.50
|
49.20
|
48.77
|
15.15
|
76,730
|
|
|
3/21/2016
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.10
|
49.00
|
48.97
|
15.09
|
25,300
|
|
|