|
Closing price on 8/19/2021
|
|
| Open |
95.00 |
| High |
96.00 |
| Low |
94.00 |
| Volume |
1,611,200 |
| Split-adjusted Price |
65.68 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.70 / -0.74%
|
95.00
|
96.00
|
94.00
|
94.00
|
94.59
|
65.68
|
1,611,200
|
|
|
8/18/2021
|
-0.80 / -0.84%
|
95.90
|
95.90
|
94.60
|
94.70
|
95.28
|
66.17
|
1,060,500
|
|
|
8/17/2021
|
+1.00 / +1.06%
|
94.80
|
95.90
|
94.40
|
95.50
|
95.11
|
66.73
|
316,000
|
|
|
8/16/2021
|
0.00 / 0.00%
|
94.50
|
95.00
|
94.00
|
94.50
|
94.13
|
66.03
|
448,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.26
|
66.03
|
581,600
|
|
|
8/12/2021
|
-0.90 / -0.94%
|
95.90
|
95.90
|
94.30
|
94.50
|
95.10
|
66.03
|
537,400
|
|
|
8/11/2021
|
-0.40 / -0.42%
|
95.80
|
96.30
|
95.30
|
95.40
|
95.69
|
66.66
|
350,800
|
|
|
8/10/2021
|
-0.70 / -0.73%
|
96.30
|
96.80
|
95.50
|
95.80
|
95.90
|
66.94
|
439,800
|
|
|
8/9/2021
|
+0.30 / +0.31%
|
97.50
|
97.50
|
95.90
|
96.50
|
96.49
|
67.43
|
460,000
|
|
|
8/6/2021
|
+0.40 / +0.42%
|
95.40
|
96.60
|
95.10
|
96.20
|
95.87
|
67.22
|
391,600
|
|
|
8/5/2021
|
-0.70 / -0.73%
|
96.10
|
96.50
|
95.00
|
95.80
|
95.52
|
66.94
|
389,300
|
|
|
8/4/2021
|
0.00 / 0.00%
|
97.80
|
97.80
|
95.70
|
96.50
|
96.66
|
67.43
|
1,682,700
|
|
|
8/3/2021
|
+0.90 / +0.94%
|
96.50
|
96.50
|
94.90
|
96.50
|
95.62
|
67.43
|
516,900
|
|
|
8/2/2021
|
-0.20 / -0.21%
|
95.70
|
95.90
|
93.70
|
95.60
|
94.95
|
66.80
|
537,200
|
|
|
7/30/2021
|
+2.80 / +3.01%
|
92.60
|
95.80
|
92.50
|
95.80
|
94.10
|
66.94
|
1,521,300
|
|
|
7/29/2021
|
+2.90 / +3.22%
|
92.90
|
93.00
|
90.20
|
93.00
|
92.30
|
64.98
|
732,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
90.10
|
91.00
|
89.90
|
90.10
|
90.13
|
62.96
|
495,900
|
|
|
7/27/2021
|
-0.60 / -0.66%
|
91.90
|
92.80
|
90.00
|
90.10
|
90.92
|
62.96
|
1,430,600
|
|
|
7/26/2021
|
-0.30 / -0.33%
|
90.90
|
92.00
|
89.90
|
90.70
|
90.91
|
63.38
|
746,800
|
|
|
7/23/2021
|
-2.10 / -2.26%
|
93.90
|
94.00
|
91.00
|
91.00
|
92.08
|
63.59
|
584,600
|
|
|
7/22/2021
|
+1.90 / +2.08%
|
91.00
|
94.80
|
90.70
|
93.10
|
92.58
|
65.05
|
416,200
|
|
|
7/21/2021
|
-0.80 / -0.87%
|
91.00
|
92.00
|
90.00
|
91.20
|
90.72
|
63.73
|
600,500
|
|
|
7/20/2021
|
+0.40 / +0.44%
|
92.50
|
92.70
|
87.90
|
92.00
|
89.97
|
64.28
|
926,800
|
|
|
7/19/2021
|
-4.40 / -4.58%
|
95.00
|
96.50
|
91.60
|
91.60
|
93.48
|
64.00
|
911,700
|
|
|
7/16/2021
|
+0.90 / +0.95%
|
96.00
|
96.50
|
95.20
|
96.00
|
95.98
|
67.08
|
508,900
|
|
|
7/15/2021
|
-0.90 / -0.94%
|
96.00
|
96.60
|
94.00
|
95.10
|
95.06
|
66.45
|
1,042,500
|
|
|
7/14/2021
|
-3.20 / -3.23%
|
102.50
|
102.50
|
96.00
|
96.00
|
98.54
|
67.08
|
792,000
|
|
|
7/13/2021
|
-2.90 / -2.84%
|
103.50
|
103.50
|
98.60
|
99.20
|
100.33
|
69.31
|
834,200
|
|
|
7/12/2021
|
-3.40 / -3.22%
|
105.00
|
107.50
|
98.20
|
102.10
|
102.54
|
71.34
|
1,715,000
|
|
|
7/9/2021
|
-0.10 / -0.09%
|
104.10
|
109.10
|
103.70
|
105.50
|
107.12
|
73.72
|
1,452,400
|
|
|