|
Closing price on 7/14/2011
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
24.80 |
| Volume |
194,260 |
| Split-adjusted Price |
3.98 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2011
|
-0.80 / -3.05%
|
26.20
|
26.20
|
24.80
|
25.40
|
25.40
|
3.98
|
194,260
|
|
|
7/13/2011
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.90
|
26.20
|
26.20
|
3.95
|
146,780
|
|
|
7/12/2011
|
+0.10 / +0.38%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
3.95
|
159,320
|
|
|
7/11/2011
|
-0.40 / -1.51%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.10
|
3.93
|
83,710
|
|
|
7/8/2011
|
+0.40 / +1.53%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.50
|
3.99
|
116,490
|
|
|
7/7/2011
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.40
|
26.10
|
26.10
|
3.93
|
256,150
|
|
|
7/6/2011
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.80
|
26.10
|
26.10
|
3.93
|
115,970
|
|
|
7/5/2011
|
+0.60 / +2.34%
|
25.60
|
26.30
|
25.10
|
26.20
|
26.20
|
3.95
|
74,190
|
|
|
7/4/2011
|
-0.90 / -3.40%
|
26.50
|
26.50
|
25.30
|
25.60
|
25.60
|
3.86
|
279,520
|
|
|
7/1/2011
|
-1.10 / -3.99%
|
27.60
|
27.70
|
26.30
|
26.50
|
26.50
|
3.99
|
168,040
|
|
|
6/30/2011
|
+1.00 / +3.76%
|
26.00
|
27.90
|
25.90
|
27.60
|
27.60
|
4.16
|
598,360
|
|
|
6/29/2011
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.30
|
26.60
|
26.60
|
4.01
|
140,430
|
|
|
6/28/2011
|
+0.30 / +1.15%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
3.99
|
255,960
|
|
|
6/27/2011
|
+1.20 / +4.80%
|
26.20
|
26.20
|
25.50
|
26.20
|
26.20
|
3.95
|
444,020
|
|
|
6/24/2011
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.70
|
25.00
|
25.00
|
3.77
|
475,820
|
|
|
6/23/2011
|
-0.10 / -0.40%
|
23.80
|
25.10
|
23.70
|
24.80
|
24.80
|
3.74
|
575,320
|
|
|
6/22/2011
|
+0.10 / +0.40%
|
24.80
|
25.00
|
23.80
|
24.90
|
24.90
|
3.75
|
395,850
|
|
|
6/21/2011
|
+1.10 / +4.64%
|
23.90
|
24.80
|
23.70
|
24.80
|
24.80
|
3.74
|
181,840
|
|
|
6/20/2011
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
3.57
|
862,140
|
|
|
6/17/2011
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
3.41
|
365,700
|
|
|
6/16/2011
|
+1.00 / +4.85%
|
21.40
|
21.60
|
21.10
|
21.60
|
21.60
|
3.26
|
402,380
|
|
|
6/15/2011
|
-1.00 / -4.63%
|
22.60
|
22.60
|
20.60
|
20.60
|
20.60
|
3.11
|
284,070
|
|
|
6/14/2011
|
-1.10 / -4.85%
|
23.50
|
23.50
|
21.60
|
21.60
|
21.60
|
3.26
|
149,150
|
|
|
6/13/2011
|
-1.10 / -4.62%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.70
|
3.42
|
295,850
|
|
|
6/10/2011
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
3.59
|
28,790
|
|
|
6/9/2011
|
-1.10 / -4.30%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.50
|
3.69
|
56,200
|
|
|
6/8/2011
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.70
|
25.60
|
25.60
|
3.86
|
42,740
|
|
|
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
|
|
|