Closing price on 6/24/2016
|
|
Open |
73.50 |
High |
73.50 |
Low |
69.00 |
Volume |
386,510 |
Split-adjusted Price |
22.83 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2016
|
-1.00 / -1.35%
|
73.50
|
73.50
|
69.00
|
73.00
|
70.99
|
22.83
|
386,510
|
|
6/23/2016
|
+1.50 / +2.07%
|
72.50
|
75.50
|
71.00
|
74.00
|
73.18
|
23.15
|
190,990
|
|
6/22/2016
|
+1.50 / +2.11%
|
71.00
|
73.00
|
71.00
|
72.50
|
71.74
|
22.68
|
42,810
|
|
6/21/2016
|
+1.50 / +2.16%
|
70.50
|
74.00
|
70.50
|
71.00
|
72.22
|
22.21
|
196,891
|
|
6/20/2016
|
+3.50 / +5.30%
|
66.00
|
70.00
|
65.50
|
69.50
|
67.86
|
21.74
|
254,970
|
|
6/17/2016
|
+0.50 / +0.76%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.71
|
20.65
|
32,720
|
|
6/16/2016
|
-1.50 / -2.24%
|
67.00
|
67.50
|
65.50
|
65.50
|
66.56
|
20.49
|
75,090
|
|
6/15/2016
|
+2.00 / +3.08%
|
65.00
|
67.00
|
64.50
|
67.00
|
65.20
|
20.96
|
84,320
|
|
6/14/2016
|
-0.50 / -0.76%
|
64.50
|
65.50
|
64.50
|
65.00
|
64.80
|
20.33
|
85,970
|
|
6/13/2016
|
-0.50 / -0.76%
|
66.00
|
67.00
|
65.00
|
65.50
|
65.50
|
20.49
|
131,780
|
|
6/10/2016
|
0.00 / 0.00%
|
65.50
|
68.00
|
65.50
|
66.00
|
66.44
|
20.65
|
63,230
|
|
6/9/2016
|
-1.00 / -1.49%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.51
|
20.65
|
47,510
|
|
6/8/2016
|
-0.50 / -0.74%
|
67.50
|
68.50
|
67.00
|
67.00
|
67.70
|
20.96
|
145,480
|
|
6/7/2016
|
-0.50 / -0.74%
|
68.00
|
68.00
|
66.50
|
67.50
|
67.59
|
21.11
|
118,950
|
|
6/6/2016
|
+1.50 / +2.26%
|
66.50
|
69.00
|
66.50
|
68.00
|
67.92
|
21.27
|
125,670
|
|
6/3/2016
|
+2.50 / +3.91%
|
63.50
|
68.00
|
63.50
|
66.50
|
65.75
|
20.80
|
101,770
|
|
6/2/2016
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.50
|
64.00
|
63.95
|
20.02
|
31,460
|
|
6/1/2016
|
-0.50 / -0.77%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.53
|
20.18
|
17,590
|
|
5/31/2016
|
+1.00 / +1.56%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.13
|
20.02
|
60,510
|
|
5/30/2016
|
+4.00 / +6.67%
|
60.00
|
64.00
|
60.00
|
64.00
|
62.76
|
19.71
|
283,640
|
|
5/27/2016
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.50
|
60.00
|
59.66
|
18.48
|
22,510
|
|
5/26/2016
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.50
|
60.50
|
59.97
|
18.63
|
38,830
|
|
5/25/2016
|
-0.50 / -0.83%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.05
|
18.48
|
20,100
|
|
5/24/2016
|
-0.50 / -0.82%
|
60.50
|
61.00
|
60.50
|
60.50
|
60.73
|
18.63
|
40,570
|
|
5/23/2016
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.67
|
18.79
|
6,000
|
|
5/20/2016
|
0.00 / 0.00%
|
61.00
|
61.50
|
60.50
|
61.00
|
60.66
|
18.79
|
26,180
|
|
5/19/2016
|
+0.50 / +0.83%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.42
|
18.79
|
14,350
|
|
5/18/2016
|
+0.50 / +0.83%
|
60.00
|
61.00
|
59.50
|
60.50
|
60.30
|
18.63
|
52,520
|
|
5/17/2016
|
0.00 / 0.00%
|
59.00
|
61.00
|
59.00
|
60.00
|
59.84
|
18.48
|
43,670
|
|
5/16/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
59.64
|
18.48
|
29,060
|
|
|