Closing price on 6/22/2015
|
|
Open |
40.00 |
High |
40.00 |
Low |
39.80 |
Volume |
200,620 |
Split-adjusted Price |
12.12 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2015
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.90
|
12.12
|
200,620
|
|
6/19/2015
|
-0.10 / -0.25%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.05
|
12.18
|
1,510
|
|
6/18/2015
|
-0.20 / -0.50%
|
40.30
|
40.30
|
40.00
|
40.10
|
40.25
|
12.21
|
2,410
|
|
6/17/2015
|
+0.30 / +0.75%
|
40.10
|
40.40
|
39.90
|
40.30
|
40.18
|
12.27
|
6,570
|
|
6/16/2015
|
-1.00 / -2.44%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.20
|
12.18
|
8,160
|
|
6/15/2015
|
-0.50 / -1.20%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.74
|
12.48
|
4,840
|
|
6/12/2015
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.63
|
90
|
|
6/11/2015
|
+2.60 / +6.67%
|
40.50
|
41.70
|
39.00
|
41.60
|
40.82
|
12.66
|
621,510
|
|
6/10/2015
|
-12.50 / -24.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
11.87
|
30
|
|
6/9/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.52
|
11.99
|
55,610
|
|
6/8/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.75
|
11.99
|
390
|
|
6/5/2015
|
+1.00 / +1.98%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.54
|
11.99
|
165,130
|
|
6/4/2015
|
-0.50 / -0.98%
|
50.50
|
54.50
|
50.50
|
50.50
|
53.27
|
11.76
|
18,040
|
|
6/3/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.20
|
11.87
|
2,550
|
|
6/2/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.87
|
8,700
|
|
6/1/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.92
|
11.87
|
1,040
|
|
5/29/2015
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.88
|
11.87
|
106,650
|
|
5/28/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
50.00
|
52.00
|
51.85
|
12.11
|
2,490
|
|
5/27/2015
|
-0.50 / -0.96%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.87
|
11.99
|
4,480
|
|
5/26/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.63
|
12.11
|
6,430
|
|
5/25/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.70
|
11.99
|
8,840
|
|
5/22/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.99
|
3,020
|
|
5/21/2015
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.25
|
11.99
|
2,870
|
|
5/20/2015
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.82
|
11.87
|
2,440
|
|
5/19/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.34
|
11.76
|
4,470
|
|
5/18/2015
|
-1.00 / -1.94%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.25
|
11.76
|
6,010
|
|
5/15/2015
|
-0.50 / -0.96%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.50
|
11.99
|
93,600
|
|
5/14/2015
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.70
|
12.11
|
2,860
|
|
5/13/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
50.94
|
12.11
|
286,590
|
|
5/12/2015
|
+1.50 / +2.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.56
|
12.11
|
135,220
|
|
|