Closing price on 8/24/2016
|
|
Open |
70.00 |
High |
71.00 |
Low |
68.00 |
Volume |
308,306 |
Split-adjusted Price |
21.27 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2016
|
-3.00 / -4.23%
|
70.00
|
71.00
|
68.00
|
68.00
|
69.56
|
21.27
|
308,306
|
|
8/23/2016
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.50
|
71.00
|
70.18
|
22.21
|
179,120
|
|
8/22/2016
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.91
|
21.90
|
182,140
|
|
8/19/2016
|
-1.50 / -2.04%
|
73.50
|
73.50
|
71.00
|
72.00
|
72.07
|
22.52
|
292,690
|
|
8/18/2016
|
-1.00 / -1.34%
|
74.50
|
74.50
|
73.00
|
73.50
|
73.38
|
22.99
|
109,170
|
|
8/17/2016
|
+2.00 / +2.76%
|
72.50
|
75.00
|
72.00
|
74.50
|
73.86
|
23.30
|
243,150
|
|
8/16/2016
|
+2.50 / +3.57%
|
70.50
|
73.00
|
69.50
|
72.50
|
71.38
|
22.68
|
216,580
|
|
8/15/2016
|
+1.00 / +1.45%
|
68.00
|
71.50
|
68.00
|
70.00
|
69.95
|
21.90
|
119,180
|
|
8/12/2016
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.27
|
21.58
|
125,570
|
|
8/11/2016
|
0.00 / 0.00%
|
70.00
|
70.50
|
68.50
|
70.00
|
69.83
|
21.90
|
185,170
|
|
8/10/2016
|
+4.50 / +6.87%
|
65.50
|
70.00
|
65.50
|
70.00
|
67.88
|
21.90
|
136,310
|
|
8/9/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.50
|
65.50
|
65.04
|
20.49
|
55,630
|
|
8/8/2016
|
+3.00 / +4.80%
|
63.00
|
65.50
|
62.50
|
65.50
|
64.35
|
20.49
|
125,980
|
|
8/5/2016
|
-0.50 / -0.79%
|
62.50
|
63.00
|
62.00
|
62.50
|
62.37
|
19.55
|
35,850
|
|
8/4/2016
|
-0.50 / -0.79%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.26
|
19.71
|
43,900
|
|
8/3/2016
|
-0.50 / -0.78%
|
64.00
|
64.00
|
62.50
|
63.50
|
63.28
|
19.86
|
30,010
|
|
8/2/2016
|
+1.00 / +1.59%
|
62.50
|
64.50
|
62.00
|
64.00
|
63.25
|
20.02
|
81,640
|
|
8/1/2016
|
-1.00 / -1.56%
|
64.00
|
64.00
|
62.00
|
63.00
|
63.04
|
19.71
|
102,860
|
|
7/29/2016
|
-1.00 / -1.54%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.33
|
20.02
|
280,792
|
|
7/28/2016
|
-1.00 / -1.52%
|
67.00
|
67.50
|
65.00
|
65.00
|
66.06
|
20.33
|
59,720
|
|
7/27/2016
|
+3.00 / +4.76%
|
63.00
|
66.50
|
62.50
|
66.00
|
65.51
|
20.65
|
382,850
|
|
7/26/2016
|
-4.00 / -5.97%
|
66.00
|
67.00
|
62.50
|
63.00
|
63.62
|
19.71
|
260,900
|
|
7/25/2016
|
-1.50 / -2.19%
|
68.50
|
69.00
|
66.50
|
67.00
|
67.49
|
20.96
|
115,340
|
|
7/22/2016
|
-1.50 / -2.14%
|
70.50
|
70.50
|
68.00
|
68.50
|
68.77
|
21.43
|
97,290
|
|
7/21/2016
|
-1.50 / -2.10%
|
70.00
|
71.00
|
68.50
|
70.00
|
69.58
|
21.90
|
56,780
|
|
7/20/2016
|
+0.50 / +0.70%
|
70.00
|
72.50
|
70.00
|
71.50
|
71.24
|
22.37
|
80,700
|
|
7/19/2016
|
-0.50 / -0.70%
|
71.50
|
73.00
|
71.00
|
71.00
|
71.84
|
22.21
|
122,280
|
|
7/18/2016
|
+1.50 / +2.14%
|
69.00
|
71.50
|
68.50
|
71.50
|
69.85
|
22.37
|
120,510
|
|
7/15/2016
|
-2.50 / -3.45%
|
69.50
|
72.50
|
69.00
|
70.00
|
69.80
|
21.90
|
342,810
|
|
7/14/2016
|
-4.50 / -5.84%
|
77.50
|
77.50
|
72.00
|
72.50
|
74.54
|
22.68
|
299,500
|
|
|