Closing price on 8/25/2015
|
|
Open |
31.00 |
High |
32.00 |
Low |
30.00 |
Volume |
2,510 |
Split-adjusted Price |
9.74 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2015
|
+0.50 / +1.59%
|
31.00
|
32.00
|
30.00
|
32.00
|
31.08
|
9.74
|
2,510
|
|
8/24/2015
|
-0.40 / -1.25%
|
31.10
|
34.00
|
31.00
|
31.50
|
31.28
|
9.59
|
23,980
|
|
8/21/2015
|
+0.40 / +1.27%
|
32.00
|
32.20
|
31.00
|
31.90
|
31.83
|
9.71
|
49,160
|
|
8/20/2015
|
-0.90 / -2.78%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.95
|
9.59
|
10,390
|
|
8/19/2015
|
+0.10 / +0.31%
|
32.20
|
32.40
|
31.10
|
32.40
|
32.31
|
9.86
|
39,280
|
|
8/18/2015
|
+2.00 / +6.60%
|
30.00
|
32.30
|
30.00
|
32.30
|
31.56
|
9.83
|
2,250
|
|
8/17/2015
|
-2.20 / -6.77%
|
30.30
|
30.90
|
30.30
|
30.30
|
30.30
|
9.22
|
256,460
|
|
8/14/2015
|
-1.00 / -2.99%
|
33.50
|
34.50
|
32.50
|
32.50
|
33.39
|
9.89
|
16,500
|
|
8/13/2015
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.87
|
10.20
|
5,640
|
|
8/12/2015
|
-0.40 / -1.15%
|
34.50
|
35.00
|
34.00
|
34.50
|
34.33
|
10.50
|
21,410
|
|
8/11/2015
|
+0.10 / +0.29%
|
35.40
|
35.40
|
34.80
|
34.90
|
34.90
|
10.62
|
13,870
|
|
8/10/2015
|
0.00 / 0.00%
|
34.80
|
35.40
|
34.00
|
34.80
|
34.85
|
10.59
|
10,100
|
|
8/7/2015
|
-0.20 / -0.57%
|
35.00
|
35.90
|
34.80
|
34.80
|
35.15
|
10.59
|
9,360
|
|
8/6/2015
|
0.00 / 0.00%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.03
|
10.66
|
3,940
|
|
8/5/2015
|
-0.20 / -0.57%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.12
|
10.66
|
17,310
|
|
8/4/2015
|
-0.10 / -0.28%
|
35.00
|
36.80
|
35.00
|
35.20
|
35.38
|
10.72
|
2,600
|
|
8/3/2015
|
-1.40 / -3.81%
|
34.50
|
37.00
|
34.50
|
35.30
|
35.13
|
10.75
|
5,950
|
|
7/31/2015
|
-1.70 / -4.43%
|
38.40
|
38.80
|
36.50
|
36.70
|
37.07
|
11.17
|
11,330
|
|
7/30/2015
|
-0.20 / -0.52%
|
38.70
|
38.70
|
38.40
|
38.40
|
38.45
|
11.69
|
10,430
|
|
7/29/2015
|
-1.40 / -3.50%
|
39.50
|
39.50
|
38.60
|
38.60
|
39.06
|
11.75
|
624,660
|
|
7/28/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
12.18
|
0
|
|
7/27/2015
|
+1.00 / +2.56%
|
39.50
|
40.00
|
38.00
|
40.00
|
38.72
|
12.18
|
24,690
|
|
7/24/2015
|
+0.30 / +0.78%
|
39.00
|
39.30
|
38.80
|
39.00
|
39.01
|
11.87
|
44,870
|
|
7/23/2015
|
+0.20 / +0.52%
|
38.50
|
40.00
|
38.50
|
38.70
|
39.22
|
11.78
|
1,049,406
|
|
7/22/2015
|
-1.40 / -3.51%
|
39.90
|
39.90
|
38.50
|
38.50
|
38.54
|
11.72
|
3,010
|
|
7/21/2015
|
+1.40 / +3.64%
|
38.50
|
40.00
|
38.50
|
39.90
|
39.34
|
12.15
|
204,400
|
|
7/20/2015
|
-1.00 / -2.53%
|
39.50
|
40.00
|
38.50
|
38.50
|
39.37
|
11.72
|
11,710
|
|
7/17/2015
|
-0.30 / -0.75%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
12.03
|
402,010
|
|
7/16/2015
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.60
|
39.80
|
39.80
|
12.12
|
9,660
|
|
7/15/2015
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.88
|
12.12
|
12,940
|
|
|