|
Closing price on 7/27/2018
|
|
| Open |
91.00 |
| High |
93.50 |
| Low |
90.50 |
| Volume |
368,690 |
| Split-adjusted Price |
45.66 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+3.50 / +3.89%
|
91.00
|
93.50
|
90.50
|
93.50
|
92.10
|
45.66
|
368,690
|
|
|
7/26/2018
|
-2.00 / -2.17%
|
92.00
|
92.90
|
89.50
|
90.00
|
90.44
|
43.95
|
548,680
|
|
|
7/25/2018
|
-1.10 / -1.18%
|
93.20
|
95.40
|
92.00
|
92.00
|
93.73
|
44.93
|
893,040
|
|
|
7/24/2018
|
-2.90 / -3.02%
|
96.00
|
96.00
|
92.10
|
93.10
|
93.88
|
45.47
|
425,690
|
|
|
7/23/2018
|
+0.90 / +0.95%
|
95.90
|
98.30
|
95.00
|
96.00
|
96.88
|
46.88
|
500,260
|
|
|
7/20/2018
|
+1.10 / +1.17%
|
92.00
|
95.10
|
92.00
|
95.10
|
93.99
|
46.44
|
937,410
|
|
|
7/19/2018
|
-2.00 / -2.08%
|
96.80
|
96.80
|
94.00
|
94.00
|
94.97
|
45.91
|
657,620
|
|
|
7/18/2018
|
+2.10 / +2.24%
|
93.70
|
97.00
|
92.50
|
96.00
|
94.88
|
46.88
|
812,290
|
|
|
7/17/2018
|
+3.60 / +3.99%
|
90.30
|
94.50
|
89.10
|
93.90
|
93.23
|
45.86
|
670,960
|
|
|
7/16/2018
|
+5.30 / +6.24%
|
86.00
|
90.50
|
86.00
|
90.30
|
88.98
|
44.10
|
574,830
|
|
|
7/13/2018
|
+2.80 / +3.41%
|
83.00
|
85.90
|
83.00
|
85.00
|
84.46
|
41.51
|
217,450
|
|
|
7/12/2018
|
-0.30 / -0.36%
|
81.30
|
84.00
|
81.00
|
82.20
|
82.60
|
40.14
|
114,410
|
|
|
7/11/2018
|
-3.00 / -3.51%
|
82.50
|
83.90
|
80.40
|
82.50
|
82.29
|
40.29
|
476,990
|
|
|
7/10/2018
|
+3.00 / +3.64%
|
82.50
|
86.00
|
82.00
|
85.50
|
83.95
|
41.76
|
319,020
|
|
|
7/9/2018
|
-4.00 / -4.62%
|
86.00
|
87.00
|
82.50
|
82.50
|
84.69
|
40.29
|
398,130
|
|
|
7/6/2018
|
+5.20 / +6.40%
|
80.50
|
86.50
|
79.10
|
86.50
|
83.70
|
42.24
|
469,910
|
|
|
7/5/2018
|
0.00 / 0.00%
|
83.80
|
84.80
|
78.00
|
81.30
|
81.89
|
39.70
|
523,390
|
|
|
7/4/2018
|
+5.30 / +6.97%
|
76.00
|
81.30
|
75.00
|
81.30
|
78.62
|
39.70
|
493,240
|
|
|
7/3/2018
|
-5.00 / -6.17%
|
80.00
|
82.00
|
76.00
|
76.00
|
78.19
|
37.12
|
895,020
|
|
|
7/2/2018
|
-6.00 / -6.90%
|
84.50
|
85.50
|
81.00
|
81.00
|
82.24
|
39.56
|
928,950
|
|
|
6/29/2018
|
-3.30 / -3.65%
|
89.00
|
91.00
|
85.70
|
87.00
|
87.30
|
42.49
|
647,150
|
|
|
6/28/2018
|
-6.70 / -6.91%
|
97.00
|
97.90
|
90.30
|
90.30
|
92.21
|
44.10
|
931,230
|
|
|
6/27/2018
|
-5.20 / -5.09%
|
101.10
|
102.90
|
97.00
|
97.00
|
99.27
|
47.37
|
774,680
|
|
|
6/26/2018
|
-1.30 / -1.26%
|
101.60
|
102.20
|
98.80
|
102.20
|
100.19
|
49.91
|
643,090
|
|
|
6/25/2018
|
-1.50 / -1.43%
|
105.90
|
107.40
|
103.50
|
103.50
|
105.21
|
50.55
|
638,070
|
|
|
6/22/2018
|
+2.00 / +1.94%
|
101.00
|
105.00
|
97.80
|
105.00
|
100.44
|
51.28
|
700,220
|
|
|
6/21/2018
|
-4.00 / -3.74%
|
107.00
|
107.00
|
101.80
|
103.00
|
104.02
|
50.30
|
374,200
|
|
|
6/20/2018
|
+1.00 / +0.94%
|
109.00
|
109.00
|
105.00
|
107.00
|
106.49
|
52.26
|
535,250
|
|
|
6/19/2018
|
-7.00 / -6.19%
|
109.00
|
110.00
|
105.10
|
106.00
|
105.93
|
51.77
|
1,009,980
|
|
|
6/18/2018
|
-6.00 / -5.04%
|
119.00
|
119.10
|
113.00
|
113.00
|
115.51
|
55.19
|
494,340
|
|
|