|
Closing price on 6/20/2017
|
|
| Open |
96.00 |
| High |
96.50 |
| Low |
95.30 |
| Volume |
233,140 |
| Split-adjusted Price |
30.90 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.50 / +0.52%
|
96.00
|
96.50
|
95.30
|
96.50
|
96.20
|
30.90
|
233,140
|
|
|
6/19/2017
|
-0.50 / -0.52%
|
96.80
|
96.80
|
95.70
|
96.00
|
96.02
|
30.74
|
295,590
|
|
|
6/16/2017
|
0.00 / 0.00%
|
96.80
|
97.30
|
95.90
|
96.50
|
96.76
|
30.90
|
338,080
|
|
|
6/15/2017
|
+1.20 / +1.26%
|
95.30
|
96.60
|
93.80
|
96.50
|
95.21
|
30.90
|
837,390
|
|
|
6/14/2017
|
-0.50 / -0.52%
|
95.70
|
96.40
|
95.30
|
95.30
|
95.93
|
30.51
|
545,420
|
|
|
6/13/2017
|
-0.70 / -0.73%
|
95.10
|
96.50
|
94.50
|
95.80
|
95.49
|
30.67
|
425,670
|
|
|
6/12/2017
|
-1.40 / -1.43%
|
97.90
|
97.90
|
96.20
|
96.50
|
96.82
|
30.90
|
1,383,901
|
|
|
6/9/2017
|
-0.30 / -0.31%
|
97.80
|
98.80
|
97.50
|
97.90
|
97.98
|
31.35
|
1,540,651
|
|
|
6/8/2017
|
+1.30 / +1.34%
|
96.90
|
99.50
|
96.10
|
98.20
|
98.02
|
31.44
|
1,734,861
|
|
|
6/7/2017
|
-0.70 / -0.72%
|
98.00
|
99.50
|
96.50
|
96.90
|
97.13
|
31.03
|
1,133,030
|
|
|
6/6/2017
|
+2.30 / +2.41%
|
95.70
|
100.00
|
95.20
|
97.60
|
97.23
|
31.25
|
866,400
|
|
|
6/5/2017
|
-0.70 / -0.73%
|
95.80
|
96.20
|
94.70
|
95.30
|
95.25
|
30.51
|
1,071,650
|
|
|
6/2/2017
|
-0.20 / -0.21%
|
96.30
|
96.30
|
95.00
|
96.00
|
95.73
|
30.74
|
1,016,270
|
|
|
6/1/2017
|
+0.90 / +0.94%
|
96.30
|
96.30
|
95.10
|
96.20
|
95.74
|
30.80
|
1,099,460
|
|
|
5/31/2017
|
+0.30 / +0.32%
|
95.00
|
96.90
|
94.50
|
95.30
|
95.56
|
30.51
|
824,260
|
|
|
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
|
|
|