|
Closing price on 8/18/2022
|
|
| Open |
114.80 |
| High |
114.80 |
| Low |
113.00 |
| Volume |
426,600 |
| Split-adjusted Price |
52.49 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.50 / -0.44%
|
114.80
|
114.80
|
113.00
|
114.40
|
113.86
|
52.49
|
426,600
|
|
|
8/17/2022
|
-0.10 / -0.09%
|
115.00
|
115.40
|
114.40
|
114.90
|
114.79
|
52.72
|
392,200
|
|
|
8/16/2022
|
+0.30 / +0.26%
|
115.30
|
115.30
|
114.50
|
115.00
|
114.89
|
52.77
|
443,100
|
|
|
8/15/2022
|
+1.30 / +1.15%
|
113.60
|
115.50
|
112.70
|
114.70
|
113.97
|
52.63
|
706,000
|
|
|
8/12/2022
|
-0.70 / -0.61%
|
114.10
|
114.80
|
112.50
|
113.40
|
113.19
|
52.03
|
689,800
|
|
|
8/11/2022
|
-2.40 / -2.06%
|
116.50
|
117.00
|
114.10
|
114.10
|
115.42
|
52.36
|
746,200
|
|
|
8/10/2022
|
-0.20 / -0.17%
|
116.70
|
116.70
|
115.50
|
116.50
|
115.83
|
53.46
|
510,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
117.50
|
117.50
|
115.80
|
116.70
|
116.32
|
53.55
|
632,500
|
|
|
8/8/2022
|
+1.80 / +1.57%
|
115.00
|
117.90
|
114.90
|
116.70
|
116.76
|
53.55
|
1,255,900
|
|
|
8/5/2022
|
-1.10 / -0.95%
|
116.00
|
116.00
|
114.90
|
114.90
|
115.41
|
52.72
|
489,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
116.10
|
116.30
|
114.60
|
116.00
|
115.34
|
53.23
|
549,700
|
|
|
8/3/2022
|
-0.50 / -0.43%
|
115.10
|
116.00
|
114.50
|
116.00
|
115.17
|
53.23
|
699,800
|
|
|
8/2/2022
|
-0.50 / -0.43%
|
116.00
|
116.80
|
114.40
|
116.50
|
115.50
|
53.46
|
502,400
|
|
|
8/1/2022
|
+3.00 / +2.63%
|
114.00
|
117.50
|
113.50
|
117.00
|
115.92
|
53.69
|
511,200
|
|
|
7/29/2022
|
+1.00 / +0.88%
|
113.80
|
114.00
|
112.60
|
114.00
|
113.60
|
52.31
|
1,359,100
|
|
|
7/28/2022
|
+0.80 / +0.71%
|
112.90
|
114.60
|
111.00
|
113.00
|
113.64
|
51.85
|
709,000
|
|
|
7/27/2022
|
+0.20 / +0.18%
|
111.50
|
112.20
|
110.90
|
112.20
|
111.26
|
51.48
|
285,000
|
|
|
7/26/2022
|
-1.20 / -1.06%
|
113.00
|
113.10
|
112.00
|
112.00
|
112.61
|
51.39
|
376,300
|
|
|
7/25/2022
|
-1.30 / -1.14%
|
114.40
|
114.40
|
112.80
|
113.20
|
113.21
|
51.94
|
205,600
|
|
|
7/22/2022
|
+0.50 / +0.44%
|
114.00
|
115.80
|
114.00
|
114.50
|
114.96
|
52.54
|
643,900
|
|
|
7/21/2022
|
+0.40 / +0.35%
|
113.70
|
114.70
|
112.00
|
114.00
|
113.03
|
52.31
|
1,249,000
|
|
|
7/20/2022
|
+3.10 / +2.81%
|
112.80
|
114.30
|
111.20
|
113.60
|
112.94
|
52.13
|
896,900
|
|
|
7/19/2022
|
-3.00 / -2.64%
|
113.50
|
113.50
|
110.50
|
110.50
|
111.56
|
50.70
|
582,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
115.00
|
115.00
|
113.00
|
113.50
|
114.01
|
52.08
|
564,900
|
|
|
7/15/2022
|
-2.00 / -1.73%
|
116.20
|
116.20
|
112.00
|
113.50
|
113.48
|
52.08
|
768,700
|
|
|
7/14/2022
|
+0.50 / +0.43%
|
114.50
|
115.50
|
112.80
|
115.50
|
114.15
|
53.00
|
463,000
|
|
|
7/13/2022
|
-1.80 / -1.54%
|
116.80
|
116.80
|
114.00
|
115.00
|
115.30
|
52.77
|
489,400
|
|
|
7/12/2022
|
+1.30 / +1.13%
|
113.00
|
116.90
|
112.20
|
116.80
|
114.26
|
53.59
|
598,300
|
|
|
7/11/2022
|
-0.50 / -0.43%
|
117.20
|
117.20
|
112.00
|
115.50
|
115.78
|
53.00
|
675,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
117.10
|
117.10
|
114.90
|
116.00
|
116.06
|
53.23
|
518,000
|
|
|