Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2017	+0.90 / +0.94%	96.30	96.30	95.10	96.20	95.74	30.12	1,099,460
5/31/2017	+0.30 / +0.32%	95.00	96.90	94.50	95.30	95.56	29.84	824,260
5/30/2017	-1.50 / -1.55%	96.50	96.50	92.00	95.00	94.73	29.74	826,540
5/29/2017	-0.50 / -0.52%	97.00	97.30	95.20	96.50	96.14	30.21	737,210
5/26/2017	+1.10 / +1.15%	95.90	97.50	95.90	97.00	96.80	30.37	660,330
5/25/2017	-2.00 / -2.04%	97.90	98.00	95.50	95.90	96.47	30.02	789,500
5/24/2017	+3.90 / +4.15%	95.00	99.00	94.50	97.90	97.17	30.65	911,730
5/23/2017	0.00 / 0.00%	94.00	94.40	93.30	94.00	93.70	29.43	721,810
5/22/2017	+0.40 / +0.43%	94.40	95.50	93.60	94.00	94.41	29.43	676,520
5/19/2017	+1.10 / +1.19%	92.70	94.50	92.70	93.60	93.55	29.30	261,530
5/18/2017	+0.40 / +0.43%	92.10	96.00	91.90	92.50	94.44	28.96	404,540
5/17/2017	+1.60 / +1.77%	91.50	92.50	91.00	92.10	92.02	28.83	549,130
5/16/2017	-2.90 / -3.10%	93.10	93.80	90.50	90.50	92.21	28.08	497,160
5/15/2017	+1.60 / +1.74%	91.20	94.90	91.20	93.40	93.69	28.98	116,210
5/12/2017	+1.70 / +1.89%	90.00	92.90	89.80	91.80	91.36	28.49	136,910
5/11/2017	-1.90 / -2.07%	91.10	91.70	90.00	90.10	90.46	27.96	245,670
5/10/2017	-3.20 / -3.36%	95.20	95.50	92.00	92.00	93.41	28.55	323,930
5/9/2017	+0.20 / +0.21%	93.90	96.00	93.90	95.20	94.84	29.54	1,180,576
5/8/2017	+0.20 / +0.21%	96.40	97.40	90.80	95.00	94.96	29.48	344,970
5/5/2017	+1.90 / +2.05%	92.90	95.50	92.00	94.80	93.97	29.42	245,810
5/4/2017	+1.90 / +2.09%	90.10	93.00	90.00	92.90	91.90	28.83	450,980
5/3/2017	+3.10 / +3.53%	87.90	91.50	87.00	91.00	89.59	28.24	260,800
4/28/2017	-1.10 / -1.24%	88.40	88.80	87.50	87.90	88.12	27.28	3,889,400
4/27/2017	+2.50 / +2.89%	86.70	89.50	86.50	89.00	88.30	27.62	515,120
4/26/2017	+0.50 / +0.58%	86.00	87.50	86.00	86.50	86.90	26.84	156,480
4/25/2017	-1.30 / -1.49%	87.00	87.90	86.00	86.00	86.95	26.69	114,320
4/24/2017	+3.30 / +3.93%	83.50	87.70	83.00	87.30	85.55	27.09	442,480
4/21/2017	+1.40 / +1.69%	82.60	84.00	81.30	84.00	82.49	26.07	598,780
4/20/2017	+2.00 / +2.48%	84.50	84.50	82.00	82.60	83.14	25.63	353,550
4/19/2017	+5.20 / +6.90%	77.50	80.60	76.80	80.60	79.38	25.01	561,970

<<Previous 30 days Next 30 days>>

PNJ News

29/04	PNJ: Link to Charter and Regulations
29/04	PNJ: Change in personnel
29/04	PNJ: Minutes & Resolution of the 2025 AGM
26/04	PNJ: Explanation of differences in business results in Quarter 1.2025
24/04	PNJ: Relocation of Branch