|
Closing price on 8/21/2017
|
|
| Open |
104.70 |
| High |
105.20 |
| Low |
104.00 |
| Volume |
117,190 |
| Split-adjusted Price |
33.78 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-0.30 / -0.29%
|
104.70
|
105.20
|
104.00
|
104.50
|
104.69
|
33.78
|
117,190
|
|
|
8/18/2017
|
+0.60 / +0.58%
|
103.50
|
105.50
|
103.00
|
104.80
|
104.03
|
33.88
|
185,470
|
|
|
8/17/2017
|
-1.10 / -1.04%
|
105.50
|
105.50
|
104.00
|
104.20
|
104.60
|
33.68
|
134,060
|
|
|
8/16/2017
|
-1.10 / -1.03%
|
106.40
|
106.40
|
105.10
|
105.30
|
105.59
|
34.04
|
137,000
|
|
|
8/15/2017
|
+0.90 / +0.85%
|
105.70
|
107.50
|
105.50
|
106.40
|
106.57
|
34.07
|
229,890
|
|
|
8/14/2017
|
+0.50 / +0.48%
|
105.00
|
106.00
|
105.00
|
105.50
|
105.43
|
33.78
|
116,390
|
|
|
8/11/2017
|
+0.90 / +0.86%
|
104.70
|
105.90
|
103.60
|
105.00
|
104.74
|
33.62
|
192,270
|
|
|
8/10/2017
|
+1.10 / +1.07%
|
102.60
|
104.70
|
102.60
|
104.10
|
103.69
|
33.33
|
227,590
|
|
|
8/9/2017
|
-2.20 / -2.09%
|
104.70
|
105.10
|
102.00
|
103.00
|
103.57
|
32.98
|
532,320
|
|
|
8/8/2017
|
-2.30 / -2.14%
|
107.50
|
107.90
|
105.20
|
105.20
|
106.17
|
33.68
|
298,550
|
|
|
8/7/2017
|
0.00 / 0.00%
|
108.00
|
109.20
|
107.50
|
107.50
|
108.27
|
34.42
|
288,030
|
|
|
8/4/2017
|
+2.30 / +2.19%
|
105.30
|
107.90
|
105.30
|
107.50
|
107.05
|
34.42
|
382,180
|
|
|
8/3/2017
|
+1.20 / +1.15%
|
103.30
|
106.40
|
103.30
|
105.20
|
105.49
|
33.68
|
457,670
|
|
|
8/2/2017
|
-1.00 / -0.95%
|
105.00
|
105.20
|
103.50
|
104.00
|
104.55
|
33.30
|
239,310
|
|
|
8/1/2017
|
+1.10 / +1.06%
|
104.60
|
106.30
|
104.50
|
105.00
|
105.32
|
33.62
|
679,940
|
|
|
7/31/2017
|
+0.80 / +0.78%
|
104.00
|
104.50
|
102.60
|
103.90
|
103.57
|
33.27
|
278,880
|
|
|
7/28/2017
|
+2.10 / +2.08%
|
101.00
|
103.50
|
101.00
|
103.10
|
102.69
|
33.01
|
256,370
|
|
|
7/27/2017
|
-0.50 / -0.49%
|
101.50
|
103.50
|
100.80
|
101.00
|
102.08
|
32.34
|
316,740
|
|
|
7/26/2017
|
+4.10 / +4.21%
|
98.00
|
101.50
|
98.00
|
101.50
|
99.81
|
32.50
|
673,840
|
|
|
7/25/2017
|
+0.20 / +0.21%
|
97.00
|
97.80
|
97.00
|
97.40
|
97.15
|
31.19
|
243,000
|
|
|
7/24/2017
|
+0.30 / +0.31%
|
96.00
|
97.20
|
96.00
|
97.20
|
96.99
|
31.12
|
166,100
|
|
|
7/21/2017
|
-0.40 / -0.41%
|
97.80
|
97.80
|
96.10
|
96.90
|
97.19
|
31.03
|
225,940
|
|
|
7/20/2017
|
+0.50 / +0.52%
|
97.00
|
98.00
|
96.60
|
97.30
|
97.12
|
31.16
|
343,750
|
|
|
7/19/2017
|
+0.90 / +0.94%
|
96.30
|
97.80
|
96.00
|
96.80
|
96.75
|
31.00
|
185,920
|
|
|
7/18/2017
|
-0.10 / -0.10%
|
95.50
|
97.00
|
95.50
|
95.90
|
96.20
|
30.71
|
247,410
|
|
|
7/17/2017
|
-1.30 / -1.34%
|
97.00
|
97.50
|
95.80
|
96.00
|
96.79
|
30.74
|
282,820
|
|
|
7/14/2017
|
0.00 / 0.00%
|
97.30
|
98.00
|
96.70
|
97.30
|
97.42
|
31.16
|
239,370
|
|
|
7/13/2017
|
-0.70 / -0.71%
|
98.20
|
98.20
|
96.50
|
97.30
|
97.17
|
31.16
|
161,760
|
|
|
7/12/2017
|
+2.40 / +2.51%
|
95.60
|
98.20
|
95.30
|
98.00
|
97.30
|
31.38
|
422,190
|
|
|
7/11/2017
|
-0.10 / -0.10%
|
95.20
|
96.50
|
94.60
|
95.60
|
95.22
|
30.61
|
620,600
|
|
|