|
Closing price on 9/11/2015
|
|
| Open |
33.00 |
| High |
33.60 |
| Low |
32.70 |
| Volume |
85,770 |
| Split-adjusted Price |
10.20 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
-0.10 / -0.30%
|
33.00
|
33.60
|
32.70
|
33.50
|
32.95
|
10.20
|
85,770
|
|
|
9/10/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
10.23
|
1,000
|
|
|
9/9/2015
|
+1.10 / +3.38%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.01
|
10.23
|
1,030
|
|
|
9/8/2015
|
-1.30 / -3.85%
|
32.00
|
34.10
|
32.00
|
32.50
|
32.81
|
9.89
|
54,770
|
|
|
9/7/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.29
|
102,600
|
|
|
9/4/2015
|
+2.20 / +6.96%
|
31.70
|
33.80
|
31.70
|
33.80
|
33.58
|
10.29
|
2,680
|
|
|
9/3/2015
|
-0.40 / -1.25%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
9.62
|
30
|
|
|
9/1/2015
|
-0.50 / -1.54%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.34
|
9.74
|
18,210
|
|
|
8/31/2015
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.50
|
32.50
|
33.00
|
9.89
|
250
|
|
|
8/28/2015
|
+1.00 / +3.08%
|
32.20
|
33.50
|
32.10
|
33.50
|
32.91
|
10.20
|
3,980
|
|
|
8/27/2015
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.50
|
32.36
|
9.89
|
12,730
|
|
|
8/26/2015
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
9.89
|
3,070
|
|
|
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
|
|
|