|
Closing price on 9/14/2011
|
|
| Open |
35.30 |
| High |
37.00 |
| Low |
33.60 |
| Volume |
1,580,440 |
| Split-adjusted Price |
5.72 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
+1.20 / +3.40%
|
35.30
|
37.00
|
33.60
|
36.50
|
36.50
|
5.72
|
1,580,440
|
|
|
9/13/2011
|
0.00 / 0.00%
|
35.30
|
35.50
|
33.60
|
35.30
|
35.30
|
5.53
|
211,660
|
|
|
9/12/2011
|
-1.60 / -4.34%
|
36.90
|
37.50
|
35.10
|
35.30
|
35.30
|
5.53
|
253,400
|
|
|
9/9/2011
|
+1.20 / +3.36%
|
36.50
|
37.40
|
36.00
|
36.90
|
36.90
|
5.78
|
462,320
|
|
|
9/8/2011
|
+1.70 / +5.00%
|
35.30
|
35.70
|
35.30
|
35.70
|
35.70
|
5.60
|
199,080
|
|
|
9/7/2011
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.40
|
34.00
|
34.00
|
5.33
|
351,220
|
|
|
9/6/2011
|
+1.50 / +4.85%
|
30.50
|
32.40
|
30.40
|
32.40
|
32.40
|
5.08
|
335,010
|
|
|
9/5/2011
|
+0.80 / +2.66%
|
30.20
|
30.90
|
30.20
|
30.90
|
30.90
|
4.84
|
128,140
|
|
|
9/1/2011
|
-0.30 / -0.99%
|
30.40
|
30.60
|
30.10
|
30.10
|
30.10
|
4.72
|
88,640
|
|
|
8/31/2011
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.10
|
30.40
|
30.40
|
4.76
|
154,900
|
|
|
8/30/2011
|
+0.50 / +1.67%
|
30.10
|
30.90
|
30.00
|
30.50
|
30.50
|
4.78
|
217,910
|
|
|
8/29/2011
|
+0.10 / +0.33%
|
30.90
|
30.90
|
29.30
|
30.00
|
30.00
|
4.70
|
142,390
|
|
|
8/26/2011
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.80
|
29.90
|
29.90
|
4.69
|
147,070
|
|
|
8/25/2011
|
-0.60 / -1.97%
|
30.30
|
30.40
|
29.40
|
29.80
|
29.80
|
4.67
|
178,560
|
|
|
8/24/2011
|
+0.60 / +2.01%
|
29.80
|
31.20
|
29.80
|
30.40
|
30.40
|
4.76
|
204,590
|
|
|
8/23/2011
|
+1.40 / +4.93%
|
28.40
|
29.80
|
28.40
|
29.80
|
29.80
|
4.67
|
216,750
|
|
|
8/22/2011
|
+1.30 / +4.80%
|
27.00
|
28.40
|
27.00
|
28.40
|
28.40
|
4.45
|
307,050
|
|
|
8/19/2011
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.80
|
27.10
|
27.10
|
4.25
|
145,180
|
|
|
8/18/2011
|
-0.20 / -0.74%
|
27.10
|
27.30
|
26.80
|
27.00
|
27.00
|
4.23
|
277,440
|
|
|
8/17/2011
|
-0.20 / -0.73%
|
26.60
|
27.50
|
26.50
|
27.20
|
27.20
|
4.26
|
107,350
|
|
|
8/16/2011
|
+0.30 / +1.11%
|
27.20
|
27.40
|
27.00
|
27.40
|
27.40
|
4.29
|
150,170
|
|
|
8/15/2011
|
+0.30 / +1.12%
|
26.90
|
27.10
|
26.80
|
27.10
|
27.10
|
4.25
|
65,190
|
|
|
8/12/2011
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.80
|
4.20
|
190,500
|
|
|
8/11/2011
|
+0.30 / +1.14%
|
26.40
|
26.60
|
26.00
|
26.60
|
26.60
|
4.17
|
281,110
|
|
|
8/10/2011
|
+0.40 / +1.54%
|
26.40
|
26.50
|
26.00
|
26.30
|
26.30
|
4.12
|
376,090
|
|
|
8/9/2011
|
-0.40 / -1.52%
|
26.60
|
26.60
|
25.50
|
25.90
|
25.90
|
4.06
|
158,900
|
|
|
8/8/2011
|
+0.30 / +1.15%
|
26.00
|
26.60
|
25.70
|
26.30
|
26.30
|
4.12
|
75,410
|
|
|
8/5/2011
|
-0.50 / -1.89%
|
26.10
|
26.40
|
26.00
|
26.00
|
26.00
|
4.07
|
63,640
|
|
|
8/4/2011
|
+0.20 / +0.76%
|
26.90
|
26.90
|
26.20
|
26.50
|
26.50
|
4.15
|
47,930
|
|
|
8/3/2011
|
-0.80 / -2.95%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.30
|
4.12
|
67,770
|
|
|