|
Closing price on 9/14/2023
|
|
| Open |
83.30 |
| High |
83.30 |
| Low |
81.20 |
| Volume |
578,400 |
| Split-adjusted Price |
78.73 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2023
|
-2.10 / -2.52%
|
83.30
|
83.30
|
81.20
|
81.20
|
82.04
|
78.73
|
578,400
|
|
|
9/13/2023
|
-0.30 / -0.36%
|
84.00
|
84.40
|
82.90
|
83.30
|
83.59
|
80.77
|
782,527
|
|
|
9/12/2023
|
0.00 / 0.00%
|
83.00
|
83.60
|
82.10
|
83.60
|
82.94
|
81.06
|
683,500
|
|
|
9/11/2023
|
-0.40 / -0.48%
|
84.50
|
84.50
|
81.50
|
83.60
|
83.00
|
81.06
|
1,406,800
|
|
|
9/8/2023
|
-0.20 / -0.24%
|
83.60
|
84.60
|
83.30
|
84.00
|
83.80
|
81.44
|
695,302
|
|
|
9/7/2023
|
+3.10 / +3.82%
|
82.10
|
85.30
|
81.50
|
84.20
|
83.82
|
81.64
|
1,808,500
|
|
|
9/6/2023
|
+0.60 / +0.75%
|
81.00
|
81.10
|
80.40
|
81.10
|
80.86
|
78.63
|
938,801
|
|
|
9/5/2023
|
0.00 / 0.00%
|
81.10
|
81.20
|
80.20
|
80.50
|
80.63
|
78.05
|
417,900
|
|
|
8/31/2023
|
-0.20 / -0.25%
|
80.50
|
81.30
|
80.50
|
80.50
|
80.91
|
78.05
|
993,801
|
|
|
8/30/2023
|
+0.30 / +0.37%
|
80.50
|
80.80
|
79.90
|
80.70
|
80.26
|
78.25
|
506,001
|
|
|
8/29/2023
|
+0.90 / +1.13%
|
80.00
|
80.90
|
79.50
|
80.40
|
80.26
|
77.95
|
1,413,300
|
|
|
8/28/2023
|
+1.20 / +1.53%
|
78.90
|
79.50
|
78.30
|
79.50
|
78.85
|
77.08
|
1,182,000
|
|
|
8/25/2023
|
+0.30 / +0.38%
|
77.80
|
78.60
|
77.30
|
78.30
|
77.90
|
75.92
|
743,005
|
|
|
8/24/2023
|
+0.50 / +0.65%
|
77.30
|
78.20
|
77.30
|
78.00
|
77.90
|
75.63
|
386,406
|
|
|
8/23/2023
|
-1.00 / -1.27%
|
78.10
|
78.50
|
77.10
|
77.50
|
77.63
|
75.14
|
603,307
|
|
|
8/22/2023
|
-0.50 / -0.63%
|
79.00
|
79.00
|
77.10
|
78.50
|
78.10
|
76.11
|
595,500
|
|
|
8/21/2023
|
+0.50 / +0.64%
|
79.50
|
79.50
|
77.00
|
79.00
|
78.10
|
76.60
|
590,300
|
|
|
8/18/2023
|
-1.70 / -2.12%
|
79.30
|
80.00
|
76.00
|
78.50
|
78.69
|
76.11
|
1,268,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
80.20
|
80.50
|
78.00
|
80.20
|
79.79
|
77.76
|
826,900
|
|
|
8/16/2023
|
+1.20 / +1.52%
|
79.00
|
80.20
|
78.60
|
80.20
|
79.43
|
77.76
|
586,800
|
|
|
8/15/2023
|
-0.40 / -0.50%
|
79.30
|
79.40
|
78.30
|
79.00
|
78.93
|
76.60
|
892,900
|
|
|
8/14/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.10
|
79.40
|
79.39
|
76.98
|
519,100
|
|
|
8/11/2023
|
+0.40 / +0.51%
|
79.20
|
80.60
|
79.00
|
79.40
|
79.48
|
76.98
|
568,900
|
|
|
8/10/2023
|
-1.30 / -1.62%
|
80.30
|
80.50
|
78.90
|
79.00
|
79.48
|
76.60
|
1,184,900
|
|
|
8/9/2023
|
-1.10 / -1.35%
|
81.40
|
81.40
|
80.30
|
80.30
|
80.62
|
77.86
|
846,700
|
|
|
8/8/2023
|
-0.80 / -0.97%
|
82.60
|
82.60
|
80.90
|
81.40
|
81.43
|
78.92
|
1,258,200
|
|
|
8/7/2023
|
+1.40 / +1.73%
|
80.90
|
82.20
|
80.60
|
82.20
|
81.63
|
79.70
|
618,400
|
|
|
8/4/2023
|
-0.50 / -0.62%
|
81.30
|
81.60
|
80.20
|
80.80
|
80.75
|
78.34
|
1,237,200
|
|
|
8/3/2023
|
-0.20 / -0.25%
|
81.50
|
82.10
|
80.40
|
81.30
|
81.15
|
78.83
|
555,500
|
|
|
8/2/2023
|
+0.50 / +0.62%
|
81.00
|
81.50
|
80.10
|
81.50
|
80.73
|
79.02
|
434,600
|
|
|