Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2012	-1.50 / -4.76%	30.70	31.80	30.00	30.00	30.00	6.01	12,930
8/30/2012	+0.10 / +0.32%	32.20	32.20	31.40	31.50	31.50	6.31	8,880
8/29/2012	+1.20 / +3.97%	30.80	31.60	30.80	31.40	31.40	6.29	17,480
8/28/2012	+1.40 / +4.86%	28.80	30.20	28.80	30.20	30.20	6.05	5,680
8/27/2012	-1.50 / -4.95%	29.50	31.00	28.80	28.80	28.80	5.77	22,390
8/24/2012	+1.40 / +4.84%	28.90	30.30	28.00	30.30	30.30	6.07	31,630
8/23/2012	-1.50 / -4.93%	29.50	29.50	28.90	28.90	28.90	5.79	117,550
8/22/2012	-8.60 / -22.05%	30.40	32.80	30.40	30.40	30.40	6.09	20,570
8/21/2012	-1.60 / -3.94%	40.60	40.60	38.60	39.00	39.00	6.35	69,140
8/20/2012	-0.10 / -0.25%	40.70	41.40	40.60	40.60	40.60	6.61	27,160
8/17/2012	+0.10 / +0.25%	41.80	41.90	40.70	40.70	40.70	6.62	13,870
8/16/2012	+0.60 / +1.50%	40.90	41.80	40.10	40.60	40.60	6.61	20,240
8/15/2012	-1.40 / -3.38%	41.50	41.50	40.00	40.00	40.00	6.51	196,130
8/14/2012	-0.40 / -0.96%	41.80	41.80	41.40	41.40	41.40	6.74	49,350
8/13/2012	0.00 / 0.00%	41.30	42.50	41.30	41.80	41.80	6.80	84,310
8/10/2012	-0.40 / -0.95%	42.40	42.40	41.30	41.80	41.80	6.80	12,680
8/9/2012	+0.30 / +0.72%	43.40	43.40	42.00	42.20	42.20	6.87	31,540
8/8/2012	+0.80 / +1.95%	41.10	43.10	41.00	41.90	41.90	6.82	191,700
8/7/2012	+0.10 / +0.24%	41.10	41.10	41.10	41.10	41.10	6.69	81,500
8/6/2012	-0.80 / -1.91%	41.90	42.00	41.00	41.00	41.00	6.67	9,180
8/3/2012	-0.10 / -0.24%	41.90	41.90	41.00	41.80	41.80	6.80	16,300
8/2/2012	+0.90 / +2.20%	41.90	41.90	41.00	41.90	41.90	6.82	35,130
8/1/2012	-0.30 / -0.73%	41.30	41.30	41.00	41.00	41.00	6.67	36,750
7/31/2012	-0.20 / -0.48%	41.30	41.50	41.30	41.30	41.30	6.72	231,120
7/30/2012	+0.20 / +0.48%	41.90	41.90	41.50	41.50	41.50	6.75	1,510
7/27/2012	-0.20 / -0.48%	41.90	41.90	41.30	41.30	41.30	6.72	4,200
7/26/2012	-0.30 / -0.72%	41.90	41.90	41.50	41.50	41.50	6.75	8,430
7/25/2012	+0.30 / +0.72%	41.90	41.90	41.50	41.80	41.80	6.80	268,460
7/24/2012	0.00 / 0.00%	42.20	42.20	41.50	41.50	41.50	6.75	23,050
7/23/2012	0.00 / 0.00%	41.50	41.50	41.50	41.50	41.50	6.75	2,000

<<Previous 30 days Next 30 days>>

PNJ News

09/10	PNJ: Change in the 37th Business Registration Certificate
09/10	PNJ: Relocation of PNJ Dong Nai branch
09/10	PNJ: Report on ownership change of group of affiliated foreign inventors
08/10	PNJ: Decision on sanctioning of administrative violations
07/10	PNJ: Report on ownership change of group of affiliated foreign inventors - 04.10.2024