Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2018	+0.40 / +0.39%	101.50	102.30	101.00	101.90	101.68	32.48	318,500
9/13/2018	+1.00 / +1.00%	100.50	102.60	100.50	101.50	101.40	32.35	428,650
9/12/2018	+0.80 / +0.80%	100.00	102.10	100.00	100.50	101.36	32.03	495,280
9/11/2018	+1.50 / +1.53%	98.00	99.90	97.00	99.70	98.98	31.78	369,850
9/10/2018	0.00 / 0.00%	98.20	99.00	97.70	98.20	98.27	31.30	225,430
9/7/2018	+2.20 / +2.29%	96.00	98.40	96.00	98.20	97.33	31.30	444,570
9/6/2018	-1.50 / -1.54%	97.50	98.80	96.00	96.00	97.39	30.60	550,090
9/5/2018	-2.50 / -2.50%	99.80	99.80	97.00	97.50	98.60	31.08	708,970
9/4/2018	-3.10 / -3.01%	102.50	103.40	100.00	100.00	101.13	31.87	879,050
8/31/2018	-2.90 / -2.74%	105.90	106.00	103.10	103.10	104.62	32.86	725,630
8/30/2018	+1.90 / +1.83%	104.10	106.50	103.10	106.00	104.97	33.79	555,710
8/29/2018	+1.10 / +1.07%	103.00	104.60	102.90	104.10	103.73	33.18	526,510
8/28/2018	0.00 / 0.00%	103.90	104.00	102.80	103.00	103.13	32.83	381,080
8/27/2018	-0.90 / -0.87%	104.80	105.20	102.70	103.00	104.02	32.83	500,450
8/24/2018	+0.10 / +0.10%	103.00	104.70	102.70	103.90	103.59	33.12	393,740
8/23/2018	-0.10 / -0.10%	103.00	103.90	102.20	103.80	103.02	33.08	455,700
8/22/2018	-1.10 / -1.05%	105.00	105.20	102.80	103.90	103.93	33.12	633,200
8/21/2018	+5.10 / +5.11%	100.90	105.00	99.60	105.00	102.47	33.47	803,520
8/20/2018	+0.90 / +0.91%	99.00	101.20	98.70	99.90	99.83	31.84	396,840
8/17/2018	-2.00 / -1.98%	101.50	102.40	99.00	99.00	100.79	31.55	438,540
8/16/2018	+2.00 / +2.02%	97.50	101.00	97.00	101.00	98.68	32.19	486,970
8/15/2018	-3.00 / -2.94%	102.00	103.20	98.50	99.00	100.67	31.55	598,050
8/14/2018	+4.50 / +4.62%	98.50	102.00	97.60	102.00	99.79	32.51	1,080,220
8/13/2018	+1.50 / +1.56%	96.00	97.50	94.70	97.50	96.31	31.08	595,460
8/10/2018	0.00 / 0.00%	95.80	97.60	95.50	96.00	96.36	30.60	440,650
8/9/2018	+3.50 / +3.78%	93.00	96.20	92.90	96.00	94.71	30.60	621,900
8/8/2018	+0.40 / +0.43%	93.00	93.40	92.00	92.50	92.50	29.48	210,480
8/7/2018	-1.40 / -1.50%	93.00	93.50	92.00	92.10	92.58	29.04	203,370
8/6/2018	-2.00 / -2.09%	95.50	95.50	93.30	93.50	94.20	29.48	199,980
8/3/2018	0.00 / 0.00%	97.00	97.00	95.20	95.50	95.98	30.11	243,290

<<Previous 30 days Next 30 days>>

PNJ News

07/10	PNJ: Report on the change of ownership of major shareholders - T.Rowe Price Associate, Inc
05/10	PNJ: Explanation on the stock price hitting the limit down in the recent period
30/09	PNJ: Approval of the supplementation and updating of the materials for the 2026 EGM
30/09	PNJ: Link to the supplementary documents for 2026 EGM
29/09	PNJ: Change in personnel