Closing price on 8/8/2014
|
|
Open |
30.90 |
High |
30.90 |
Low |
30.00 |
Volume |
6,220 |
Split-adjusted Price |
6.88 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2014
|
+0.20 / +0.66%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.50
|
6.88
|
6,220
|
|
8/7/2014
|
+0.10 / +0.33%
|
30.80
|
30.80
|
29.60
|
30.30
|
30.30
|
6.83
|
2,520
|
|
8/6/2014
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.50
|
30.20
|
30.20
|
6.81
|
1,630
|
|
8/5/2014
|
-0.30 / -0.98%
|
30.10
|
30.70
|
30.00
|
30.40
|
30.40
|
6.86
|
7,070
|
|
8/4/2014
|
-0.10 / -0.32%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.70
|
6.92
|
70
|
|
8/1/2014
|
+0.30 / +0.98%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
6.95
|
24,734
|
|
7/31/2014
|
+0.50 / +1.67%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.50
|
6.88
|
20
|
|
7/30/2014
|
0.00 / 0.00%
|
31.40
|
31.40
|
29.60
|
30.00
|
30.00
|
6.77
|
14,160
|
|
7/29/2014
|
-0.30 / -0.99%
|
30.30
|
30.60
|
30.00
|
30.00
|
30.00
|
6.77
|
4,600
|
|
7/28/2014
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.00
|
30.30
|
30.30
|
6.83
|
220
|
|
7/25/2014
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.40
|
6.86
|
190
|
|
7/24/2014
|
-0.10 / -0.32%
|
29.80
|
30.70
|
29.80
|
30.70
|
30.70
|
6.92
|
1,670
|
|
7/23/2014
|
-0.20 / -0.65%
|
30.50
|
30.80
|
29.50
|
30.80
|
30.80
|
6.95
|
4,360
|
|
7/22/2014
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
6.99
|
1,110
|
|
7/21/2014
|
+1.50 / +5.08%
|
29.50
|
31.50
|
29.50
|
31.00
|
31.00
|
6.99
|
34,380
|
|
7/18/2014
|
-0.50 / -1.67%
|
29.50
|
30.40
|
29.50
|
29.50
|
29.50
|
6.65
|
59,820
|
|
7/17/2014
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
6.77
|
540
|
|
7/16/2014
|
-0.20 / -0.66%
|
29.60
|
30.20
|
29.60
|
30.00
|
30.00
|
6.77
|
2,530
|
|
7/15/2014
|
+0.20 / +0.67%
|
30.00
|
31.90
|
30.00
|
30.20
|
30.20
|
6.81
|
7,580
|
|
7/14/2014
|
-0.20 / -0.66%
|
29.80
|
30.00
|
29.50
|
30.00
|
30.00
|
6.77
|
1,060
|
|
7/11/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.60
|
30.20
|
30.20
|
6.81
|
41,170
|
|
7/10/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6.81
|
0
|
|
7/9/2014
|
+0.20 / +0.67%
|
29.60
|
30.30
|
29.60
|
30.20
|
30.20
|
6.81
|
3,280
|
|
7/8/2014
|
-0.10 / -0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
6.77
|
14,030
|
|
7/7/2014
|
-0.20 / -0.66%
|
29.60
|
30.30
|
29.60
|
30.10
|
30.10
|
6.79
|
1,280
|
|
7/4/2014
|
+0.70 / +2.36%
|
30.00
|
30.90
|
29.70
|
30.30
|
30.30
|
6.83
|
14,560
|
|
7/3/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.60
|
6.68
|
14,160
|
|
7/2/2014
|
-0.30 / -1.00%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
6.68
|
6,630
|
|
7/1/2014
|
-0.10 / -0.33%
|
29.60
|
29.90
|
29.50
|
29.90
|
29.90
|
6.74
|
16,800
|
|
6/30/2014
|
+0.20 / +0.67%
|
31.20
|
31.20
|
29.50
|
30.00
|
30.00
|
6.77
|
6,150
|
|
|