|
Closing price on 8/12/2015
|
|
| Open |
34.50 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
21,410 |
| Split-adjusted Price |
10.27 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.40 / -1.15%
|
34.50
|
35.00
|
34.00
|
34.50
|
34.33
|
10.27
|
21,410
|
|
|
8/11/2015
|
+0.10 / +0.29%
|
35.40
|
35.40
|
34.80
|
34.90
|
34.90
|
10.39
|
13,870
|
|
|
8/10/2015
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.00
|
34.80
|
34.85
|
10.36
|
10,100
|
|
|
8/7/2015
|
-0.20 / -0.57%
|
35.00
|
35.90
|
34.80
|
34.80
|
35.15
|
10.36
|
9,360
|
|
|
8/6/2015
|
0.00 / 0.00%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.03
|
10.42
|
3,940
|
|
|
8/5/2015
|
-0.20 / -0.57%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.12
|
10.42
|
17,310
|
|
|
8/4/2015
|
-0.10 / -0.28%
|
35.00
|
36.80
|
35.00
|
35.20
|
35.38
|
10.48
|
2,600
|
|
|
8/3/2015
|
-1.40 / -3.81%
|
34.50
|
37.00
|
34.50
|
35.30
|
35.13
|
10.51
|
5,950
|
|
|
7/31/2015
|
-1.70 / -4.43%
|
38.40
|
38.80
|
36.50
|
36.70
|
37.07
|
10.92
|
11,330
|
|
|
7/30/2015
|
-0.20 / -0.52%
|
38.70
|
38.70
|
38.40
|
38.40
|
38.45
|
11.43
|
10,430
|
|
|
7/29/2015
|
-1.40 / -3.50%
|
39.50
|
39.50
|
38.60
|
38.60
|
39.06
|
11.49
|
624,660
|
|
|
7/28/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.91
|
0
|
|
|
7/27/2015
|
+1.00 / +2.56%
|
39.50
|
40.00
|
38.00
|
40.00
|
38.72
|
11.91
|
24,690
|
|
|
7/24/2015
|
+0.30 / +0.78%
|
39.00
|
39.30
|
38.80
|
39.00
|
39.01
|
11.61
|
44,870
|
|
|
7/23/2015
|
+0.20 / +0.52%
|
38.50
|
40.00
|
38.50
|
38.70
|
39.22
|
11.52
|
1,049,406
|
|
|
7/22/2015
|
-1.40 / -3.51%
|
39.90
|
39.90
|
38.50
|
38.50
|
38.54
|
11.46
|
3,010
|
|
|
7/21/2015
|
+1.40 / +3.64%
|
38.50
|
40.00
|
38.50
|
39.90
|
39.34
|
11.88
|
204,400
|
|
|
7/20/2015
|
-1.00 / -2.53%
|
39.50
|
40.00
|
38.50
|
38.50
|
39.37
|
11.46
|
11,710
|
|
|
7/17/2015
|
-0.30 / -0.75%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
11.76
|
402,010
|
|
|
7/16/2015
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.60
|
39.80
|
39.80
|
11.85
|
9,660
|
|
|
7/15/2015
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.88
|
11.85
|
12,940
|
|
|
7/14/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
11.91
|
10,620
|
|
|
7/13/2015
|
+0.90 / +2.30%
|
39.90
|
40.00
|
39.40
|
40.00
|
39.65
|
11.91
|
9,660
|
|
|
7/10/2015
|
+0.10 / +0.26%
|
39.30
|
39.40
|
39.00
|
39.10
|
39.10
|
11.64
|
11,410
|
|
|
7/9/2015
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.70
|
39.00
|
38.75
|
11.61
|
2,890
|
|
|
7/8/2015
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
11.58
|
2,640
|
|
|
7/7/2015
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.50
|
38.90
|
38.75
|
11.58
|
27,460
|
|
|
7/6/2015
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.20
|
39.06
|
11.67
|
4,550
|
|
|
7/3/2015
|
0.00 / 0.00%
|
38.60
|
39.20
|
38.60
|
39.20
|
38.90
|
11.67
|
520
|
|
|
7/2/2015
|
-0.30 / -0.76%
|
39.00
|
39.40
|
39.00
|
39.20
|
39.15
|
11.67
|
250
|
|
|