Closing price on 6/23/2014
|
|
Open |
29.20 |
High |
30.20 |
Low |
29.20 |
Volume |
2,610 |
Split-adjusted Price |
6.81 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2014
|
+0.80 / +2.72%
|
29.20
|
30.20
|
29.20
|
30.20
|
30.20
|
6.81
|
2,610
|
|
6/20/2014
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.20
|
29.40
|
29.40
|
6.63
|
1,830
|
|
6/19/2014
|
-0.90 / -2.91%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
6.77
|
750
|
|
6/18/2014
|
+0.30 / +0.98%
|
28.80
|
30.90
|
28.80
|
30.90
|
30.90
|
6.97
|
13,520
|
|
6/17/2014
|
+0.30 / +0.99%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.60
|
6.90
|
8,000
|
|
6/16/2014
|
-0.10 / -0.33%
|
29.10
|
30.30
|
29.10
|
30.30
|
30.30
|
6.83
|
3,630
|
|
6/13/2014
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.70
|
30.40
|
30.40
|
6.86
|
1,260
|
|
6/12/2014
|
+0.40 / +1.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.86
|
10
|
|
6/11/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.77
|
0
|
|
6/10/2014
|
-0.50 / -1.64%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
6.77
|
290
|
|
6/9/2014
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.88
|
700
|
|
6/6/2014
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.10
|
30.30
|
30.30
|
6.83
|
4,110
|
|
6/5/2014
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.40
|
30.40
|
30.40
|
6.86
|
1,110
|
|
6/4/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.86
|
210
|
|
6/3/2014
|
-0.50 / -1.62%
|
30.40
|
30.40
|
29.60
|
30.40
|
30.40
|
6.86
|
3,820
|
|
6/2/2014
|
-0.10 / -0.32%
|
29.60
|
30.90
|
29.60
|
30.90
|
30.90
|
6.97
|
1,770
|
|
5/30/2014
|
+0.50 / +1.64%
|
29.20
|
31.00
|
29.20
|
31.00
|
31.00
|
6.99
|
2,500
|
|
5/29/2014
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.00
|
30.50
|
30.50
|
6.88
|
1,560
|
|
5/28/2014
|
-0.10 / -0.32%
|
30.50
|
30.70
|
30.10
|
30.70
|
30.70
|
6.92
|
30,590
|
|
5/27/2014
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.50
|
30.80
|
30.80
|
6.95
|
3,970
|
|
5/26/2014
|
+1.80 / +6.21%
|
30.90
|
30.90
|
30.70
|
30.80
|
30.80
|
6.95
|
5,620
|
|
5/23/2014
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.54
|
580
|
|
5/22/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.50
|
6.88
|
1,710
|
|
5/21/2014
|
+0.10 / +0.33%
|
29.00
|
30.50
|
29.00
|
30.50
|
30.50
|
6.88
|
1,110
|
|
5/20/2014
|
+0.90 / +3.05%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
6.86
|
7,680
|
|
5/19/2014
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
350
|
|
5/16/2014
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
2,960
|
|
5/15/2014
|
+0.40 / +1.37%
|
29.20
|
30.00
|
29.10
|
29.50
|
29.50
|
6.65
|
5,280
|
|
5/14/2014
|
-1.00 / -3.32%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.10
|
6.56
|
93,290
|
|
5/13/2014
|
+0.60 / +2.03%
|
29.50
|
30.10
|
28.50
|
30.10
|
30.10
|
6.79
|
6,610
|
|
|