|
Closing price on 8/9/2016
|
|
| Open |
65.50 |
| High |
65.50 |
| Low |
64.50 |
| Volume |
55,630 |
| Split-adjusted Price |
20.49 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
-0.50 / -0.65%
|
77.50
|
79.50
|
77.00
|
77.00
|
78.18
|
24.09
|
212,770
|
|
|
7/12/2016
|
-1.00 / -1.27%
|
78.50
|
79.00
|
76.00
|
77.50
|
77.08
|
24.24
|
227,080
|
|
|
7/11/2016
|
-2.50 / -3.09%
|
81.00
|
82.00
|
77.50
|
78.50
|
80.10
|
24.56
|
264,650
|
|
|
7/8/2016
|
-1.00 / -1.22%
|
81.50
|
85.00
|
80.50
|
81.00
|
82.12
|
25.34
|
3,202,840
|
|
|
7/7/2016
|
+4.50 / +5.81%
|
78.50
|
82.50
|
78.50
|
82.00
|
81.20
|
25.65
|
552,850
|
|
|
7/6/2016
|
+1.00 / +1.31%
|
76.50
|
78.00
|
75.50
|
77.50
|
77.03
|
24.24
|
227,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
77.00
|
78.00
|
76.50
|
76.50
|
76.97
|
23.93
|
121,870
|
|
|
7/4/2016
|
+1.50 / +2.00%
|
75.00
|
77.00
|
74.50
|
76.50
|
76.08
|
23.93
|
424,830
|
|
|
7/1/2016
|
-2.00 / -2.60%
|
74.00
|
78.50
|
74.00
|
75.00
|
75.58
|
23.46
|
283,090
|
|
|
6/30/2016
|
-2.00 / -2.53%
|
79.50
|
79.50
|
76.50
|
77.00
|
78.10
|
24.09
|
250,770
|
|
|
6/29/2016
|
+2.00 / +2.60%
|
77.00
|
80.00
|
77.00
|
79.00
|
78.25
|
24.71
|
221,710
|
|
|