|
Closing price on 8/5/2019
|
|
| Open |
80.50 |
| High |
81.50 |
| Low |
80.00 |
| Volume |
890,440 |
| Split-adjusted Price |
54.24 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+0.30 / +0.37%
|
80.50
|
81.50
|
80.00
|
80.70
|
80.86
|
54.24
|
890,440
|
|
|
8/2/2019
|
+2.20 / +2.81%
|
77.50
|
80.40
|
77.20
|
80.40
|
79.19
|
54.04
|
1,206,300
|
|
|
8/1/2019
|
+1.40 / +1.82%
|
76.50
|
78.80
|
76.00
|
78.20
|
77.53
|
52.56
|
707,670
|
|
|
7/31/2019
|
+0.50 / +0.66%
|
76.30
|
77.00
|
76.20
|
76.80
|
76.67
|
51.62
|
340,292
|
|
|
7/30/2019
|
-1.50 / -1.93%
|
77.70
|
77.80
|
76.30
|
76.30
|
76.93
|
51.28
|
505,650
|
|
|
7/29/2019
|
-0.40 / -0.51%
|
78.20
|
78.20
|
76.60
|
77.80
|
77.44
|
52.29
|
403,760
|
|
|
7/26/2019
|
0.00 / 0.00%
|
78.00
|
78.40
|
77.50
|
78.20
|
78.20
|
52.56
|
460,430
|
|
|
7/25/2019
|
+1.50 / +1.96%
|
76.70
|
78.60
|
76.10
|
78.20
|
77.39
|
52.56
|
831,900
|
|
|
7/24/2019
|
-0.80 / -1.03%
|
77.20
|
77.60
|
76.50
|
76.70
|
77.01
|
51.55
|
571,240
|
|
|
7/23/2019
|
+0.50 / +0.65%
|
76.20
|
77.80
|
76.10
|
77.50
|
77.12
|
52.09
|
653,120
|
|
|
7/22/2019
|
+3.00 / +4.05%
|
73.50
|
77.00
|
73.30
|
77.00
|
75.85
|
51.22
|
1,246,490
|
|
|
7/19/2019
|
+0.70 / +0.95%
|
73.40
|
74.80
|
73.00
|
74.00
|
73.78
|
49.22
|
443,090
|
|
|
7/18/2019
|
-0.90 / -1.21%
|
74.00
|
74.00
|
73.20
|
73.30
|
73.57
|
48.75
|
518,320
|
|
|
7/17/2019
|
-0.50 / -0.67%
|
74.60
|
74.90
|
74.20
|
74.20
|
74.48
|
49.35
|
301,370
|
|
|
7/16/2019
|
+0.30 / +0.40%
|
74.70
|
75.70
|
74.70
|
74.70
|
75.23
|
49.69
|
508,210
|
|
|
7/15/2019
|
+0.80 / +1.09%
|
73.60
|
74.60
|
73.60
|
74.40
|
74.31
|
49.49
|
477,536
|
|
|
7/12/2019
|
+0.60 / +0.82%
|
73.00
|
74.00
|
72.90
|
73.60
|
73.24
|
48.95
|
960,600
|
|
|
7/11/2019
|
0.00 / 0.00%
|
73.20
|
73.60
|
73.00
|
73.00
|
73.21
|
48.55
|
316,780
|
|
|
7/10/2019
|
-0.60 / -0.82%
|
73.60
|
74.00
|
73.00
|
73.00
|
73.31
|
48.55
|
497,130
|
|
|
7/9/2019
|
-0.10 / -0.14%
|
73.50
|
74.00
|
73.50
|
73.60
|
73.77
|
48.95
|
176,430
|
|
|
7/8/2019
|
-0.80 / -1.07%
|
74.50
|
74.50
|
73.30
|
73.70
|
73.83
|
49.02
|
326,330
|
|
|
7/5/2019
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.20
|
74.50
|
74.50
|
49.55
|
270,730
|
|
|
7/4/2019
|
+0.80 / +1.09%
|
74.00
|
74.80
|
73.90
|
74.50
|
74.49
|
49.55
|
340,040
|
|
|
7/3/2019
|
-1.10 / -1.47%
|
74.80
|
74.80
|
73.70
|
73.70
|
74.07
|
49.02
|
275,670
|
|
|
7/2/2019
|
+0.50 / +0.67%
|
74.30
|
74.90
|
74.00
|
74.80
|
74.53
|
49.75
|
416,150
|
|
|
7/1/2019
|
+1.30 / +1.78%
|
73.20
|
74.40
|
73.10
|
74.30
|
73.92
|
49.42
|
412,650
|
|
|
6/28/2019
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.80
|
73.00
|
72.39
|
48.55
|
385,570
|
|
|
6/27/2019
|
-0.80 / -1.10%
|
72.90
|
73.20
|
72.00
|
72.00
|
72.50
|
47.89
|
264,660
|
|
|
6/26/2019
|
+0.10 / +0.14%
|
72.50
|
73.20
|
72.50
|
72.80
|
72.94
|
48.42
|
243,340
|
|
|
6/25/2019
|
-0.90 / -1.22%
|
73.70
|
73.80
|
72.60
|
72.70
|
73.07
|
48.36
|
357,000
|
|
|