|
Closing price on 6/7/2011
|
|
| Open |
24.40 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
31,730 |
| Split-adjusted Price |
3.86 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.20 / +0.79%
|
24.40
|
26.00
|
24.40
|
25.60
|
25.60
|
3.86
|
31,730
|
|
|
6/6/2011
|
+0.40 / +1.60%
|
26.10
|
26.10
|
24.20
|
25.40
|
25.40
|
3.83
|
20,750
|
|
|
6/3/2011
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.00
|
25.00
|
25.00
|
3.77
|
39,390
|
|
|
6/2/2011
|
+1.10 / +4.60%
|
23.20
|
25.00
|
23.20
|
25.00
|
25.00
|
3.77
|
89,050
|
|
|
6/1/2011
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
3.60
|
33,120
|
|
|
5/31/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.00
|
22.80
|
22.80
|
3.44
|
15,980
|
|
|
5/30/2011
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
3.44
|
20,270
|
|
|
5/27/2011
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
3.39
|
13,510
|
|
|
5/26/2011
|
+1.00 / +4.88%
|
19.50
|
21.50
|
19.50
|
21.50
|
21.50
|
3.24
|
10,970
|
|
|
5/25/2011
|
-0.90 / -4.21%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.50
|
3.09
|
34,330
|
|
|
5/24/2011
|
-1.10 / -4.89%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
3.23
|
25,160
|
|
|
5/23/2011
|
-1.10 / -4.66%
|
23.40
|
23.70
|
22.50
|
22.50
|
22.50
|
3.39
|
19,490
|
|
|
5/20/2011
|
-1.20 / -4.84%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
3.56
|
18,420
|
|
|
5/19/2011
|
-0.60 / -2.36%
|
24.70
|
25.90
|
24.70
|
24.80
|
24.80
|
3.74
|
15,540
|
|
|
5/18/2011
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.00
|
25.40
|
25.40
|
3.83
|
21,090
|
|
|
5/17/2011
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.40
|
3.83
|
16,240
|
|
|
5/16/2011
|
+0.20 / +0.78%
|
26.40
|
26.40
|
25.80
|
25.80
|
25.80
|
3.89
|
19,680
|
|
|
5/13/2011
|
-1.10 / -4.12%
|
26.90
|
27.40
|
25.60
|
25.60
|
25.60
|
3.86
|
12,060
|
|
|
5/12/2011
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.70
|
4.02
|
15,910
|
|
|
5/11/2011
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.70
|
26.90
|
26.90
|
4.05
|
11,140
|
|
|
5/10/2011
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.30
|
27.40
|
27.40
|
4.05
|
15,500
|
|
|
5/9/2011
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.20
|
27.30
|
27.30
|
4.04
|
12,910
|
|
|
5/6/2011
|
-0.80 / -2.86%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
4.03
|
14,000
|
|
|
5/5/2011
|
+0.30 / +1.08%
|
28.20
|
28.20
|
27.60
|
28.00
|
28.00
|
4.14
|
23,660
|
|
|
5/4/2011
|
-0.20 / -0.72%
|
28.00
|
28.10
|
27.70
|
27.70
|
27.70
|
4.10
|
12,770
|
|
|
4/29/2011
|
0.00 / 0.00%
|
27.60
|
28.20
|
27.60
|
27.90
|
27.90
|
4.13
|
183,550
|
|
|
4/28/2011
|
-0.30 / -1.06%
|
28.20
|
28.20
|
27.60
|
27.90
|
27.90
|
4.13
|
20,260
|
|
|
4/27/2011
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.10
|
28.20
|
28.20
|
4.17
|
28,180
|
|
|
4/26/2011
|
+0.50 / +1.81%
|
28.20
|
28.20
|
27.70
|
28.20
|
28.20
|
4.17
|
36,420
|
|
|
4/25/2011
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.70
|
27.70
|
4.10
|
81,110
|
|
|