|
Closing price on 6/25/2024
|
|
| Open |
96.40 |
| High |
96.90 |
| Low |
96.00 |
| Volume |
446,500 |
| Split-adjusted Price |
95.13 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-0.80 / -0.82%
|
96.40
|
96.90
|
96.00
|
96.50
|
96.35
|
95.13
|
446,500
|
|
|
6/24/2024
|
-0.40 / -0.41%
|
97.70
|
97.90
|
94.80
|
97.30
|
95.75
|
95.92
|
1,448,400
|
|
|
6/21/2024
|
-0.10 / -0.10%
|
98.50
|
98.50
|
97.70
|
97.70
|
98.09
|
96.31
|
1,029,800
|
|
|
6/20/2024
|
+1.00 / +1.03%
|
96.50
|
98.70
|
96.50
|
97.80
|
98.00
|
96.41
|
1,444,300
|
|
|
6/19/2024
|
+0.20 / +0.21%
|
96.60
|
96.80
|
95.50
|
96.80
|
96.05
|
95.42
|
808,000
|
|
|
6/18/2024
|
+0.60 / +0.63%
|
96.00
|
97.00
|
96.00
|
96.60
|
96.61
|
95.23
|
1,230,300
|
|
|
6/17/2024
|
+0.20 / +0.21%
|
95.50
|
96.00
|
94.50
|
96.00
|
95.17
|
94.63
|
920,900
|
|
|
6/14/2024
|
-1.50 / -1.54%
|
97.30
|
97.30
|
95.80
|
95.80
|
96.26
|
94.44
|
888,400
|
|
|
6/13/2024
|
+0.40 / +0.41%
|
97.40
|
97.40
|
96.30
|
97.30
|
96.90
|
95.92
|
1,563,600
|
|
|
6/12/2024
|
+2.60 / +2.76%
|
94.30
|
96.90
|
94.20
|
96.90
|
95.65
|
95.52
|
1,721,300
|
|
|
6/11/2024
|
-0.30 / -0.32%
|
94.70
|
95.20
|
94.20
|
94.30
|
94.56
|
92.96
|
903,100
|
|
|
6/10/2024
|
0.00 / 0.00%
|
94.00
|
94.80
|
94.00
|
94.60
|
94.37
|
93.25
|
940,400
|
|
|
6/7/2024
|
-0.40 / -0.42%
|
95.40
|
95.40
|
93.70
|
94.60
|
94.34
|
93.25
|
1,001,700
|
|
|
6/6/2024
|
+0.60 / +0.64%
|
96.00
|
96.00
|
94.00
|
95.00
|
95.35
|
93.65
|
1,772,400
|
|
|
6/5/2024
|
-0.40 / -0.42%
|
95.00
|
95.40
|
94.10
|
94.40
|
94.66
|
93.06
|
1,612,800
|
|
|
6/4/2024
|
+1.20 / +1.28%
|
93.60
|
95.30
|
93.50
|
94.80
|
94.48
|
93.45
|
2,589,500
|
|
|
6/3/2024
|
-0.30 / -0.32%
|
94.00
|
94.20
|
92.70
|
93.60
|
93.34
|
92.27
|
1,703,300
|
|
|
5/31/2024
|
+1.00 / +1.08%
|
92.90
|
93.90
|
92.60
|
93.90
|
93.17
|
92.56
|
1,549,000
|
|
|
5/30/2024
|
-0.40 / -0.43%
|
92.70
|
92.90
|
91.50
|
92.90
|
92.13
|
91.58
|
2,350,866
|
|
|
5/29/2024
|
-1.60 / -1.69%
|
94.90
|
94.90
|
93.30
|
93.30
|
93.85
|
91.97
|
1,854,600
|
|
|
5/28/2024
|
+0.70 / +0.74%
|
94.20
|
95.00
|
94.10
|
94.90
|
94.47
|
93.55
|
888,900
|
|
|
5/27/2024
|
-0.70 / -0.74%
|
95.00
|
95.20
|
93.50
|
94.20
|
94.01
|
92.86
|
793,000
|
|
|
5/24/2024
|
-3.20 / -3.26%
|
97.00
|
97.30
|
94.20
|
94.90
|
95.98
|
93.55
|
2,872,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
98.10
|
98.10
|
96.10
|
98.10
|
97.28
|
96.70
|
1,367,300
|
|
|
5/22/2024
|
+0.10 / +0.10%
|
98.60
|
98.60
|
96.50
|
98.10
|
97.50
|
96.70
|
1,584,400
|
|
|
5/21/2024
|
+0.60 / +0.62%
|
98.50
|
100.90
|
98.00
|
98.00
|
99.36
|
96.61
|
2,638,700
|
|
|
5/20/2024
|
-1.70 / -1.72%
|
99.70
|
99.70
|
97.40
|
97.40
|
98.20
|
96.01
|
1,391,400
|
|
|
5/17/2024
|
+1.90 / +1.95%
|
97.40
|
99.50
|
97.00
|
99.10
|
98.25
|
97.69
|
2,455,100
|
|
|
5/16/2024
|
+0.50 / +0.52%
|
97.30
|
97.70
|
96.70
|
97.20
|
97.14
|
95.82
|
1,504,200
|
|
|
5/15/2024
|
+0.30 / +0.31%
|
97.00
|
97.00
|
95.90
|
96.70
|
96.35
|
95.32
|
2,485,300
|
|
|
|