Closing price on 9/17/2020
|
|
Open |
60.90 |
High |
61.00 |
Low |
59.80 |
Volume |
693,600 |
Split-adjusted Price |
41.07 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2020
|
-0.90 / -1.48%
|
60.90
|
61.00
|
59.80
|
59.80
|
60.41
|
41.07
|
693,600
|
|
9/16/2020
|
+0.80 / +1.34%
|
60.80
|
61.00
|
60.20
|
60.70
|
60.73
|
41.69
|
689,520
|
|
9/15/2020
|
-0.10 / -0.17%
|
60.00
|
60.30
|
59.70
|
59.90
|
59.93
|
41.14
|
313,000
|
|
9/14/2020
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.60
|
60.00
|
59.80
|
41.21
|
949,590
|
|
9/11/2020
|
-0.30 / -0.50%
|
59.60
|
59.60
|
59.00
|
59.50
|
59.37
|
40.86
|
349,420
|
|
9/10/2020
|
+0.30 / +0.50%
|
59.60
|
60.00
|
59.50
|
59.80
|
59.78
|
41.07
|
294,680
|
|
9/9/2020
|
-0.30 / -0.50%
|
59.00
|
59.60
|
58.80
|
59.50
|
59.17
|
40.86
|
348,460
|
|
9/8/2020
|
+0.90 / +1.53%
|
59.00
|
59.80
|
58.30
|
59.80
|
58.92
|
41.07
|
510,730
|
|
9/7/2020
|
-1.70 / -2.81%
|
60.70
|
61.00
|
58.90
|
58.90
|
59.80
|
40.45
|
1,003,180
|
|
9/4/2020
|
-0.80 / -1.30%
|
60.10
|
60.80
|
60.00
|
60.60
|
60.49
|
41.62
|
727,010
|
|
9/3/2020
|
+0.40 / +0.66%
|
61.30
|
61.50
|
60.30
|
61.40
|
61.11
|
42.17
|
694,700
|
|
9/1/2020
|
+1.00 / +1.67%
|
60.40
|
61.10
|
59.80
|
61.00
|
60.73
|
41.89
|
896,550
|
|
8/31/2020
|
-0.80 / -1.32%
|
60.80
|
61.60
|
60.00
|
60.00
|
60.79
|
41.21
|
638,480
|
|
8/28/2020
|
+2.00 / +3.40%
|
59.50
|
61.80
|
59.10
|
60.80
|
60.68
|
41.76
|
1,254,030
|
|
8/27/2020
|
-0.20 / -0.34%
|
58.50
|
59.00
|
58.40
|
58.80
|
58.67
|
40.38
|
605,350
|
|
8/26/2020
|
-0.70 / -1.17%
|
59.60
|
59.80
|
58.60
|
59.00
|
59.28
|
40.52
|
601,340
|
|
8/25/2020
|
+1.10 / +1.88%
|
59.00
|
59.70
|
58.80
|
59.70
|
59.27
|
41.00
|
1,147,730
|
|
8/24/2020
|
+2.30 / +4.09%
|
58.00
|
58.80
|
57.40
|
58.60
|
58.43
|
40.24
|
2,599,601
|
|
8/21/2020
|
+0.70 / +1.26%
|
56.00
|
56.50
|
55.80
|
56.30
|
56.24
|
38.66
|
842,610
|
|
8/20/2020
|
0.00 / 0.00%
|
55.70
|
56.20
|
55.00
|
55.60
|
55.54
|
38.18
|
668,690
|
|
8/19/2020
|
+0.30 / +0.54%
|
55.10
|
56.00
|
55.10
|
55.60
|
55.74
|
38.18
|
663,300
|
|
8/18/2020
|
-0.60 / -1.07%
|
55.90
|
56.10
|
55.00
|
55.30
|
55.41
|
37.98
|
418,780
|
|
8/17/2020
|
-0.60 / -1.06%
|
56.40
|
56.50
|
55.40
|
55.90
|
55.85
|
38.39
|
303,530
|
|
8/14/2020
|
+0.50 / +0.89%
|
56.00
|
57.30
|
55.80
|
56.50
|
56.79
|
38.80
|
581,400
|
|
8/13/2020
|
+1.40 / +2.56%
|
54.90
|
56.00
|
54.80
|
56.00
|
55.58
|
38.46
|
2,746,350
|
|
8/12/2020
|
-0.50 / -0.91%
|
54.70
|
55.00
|
54.30
|
54.60
|
54.72
|
37.50
|
693,140
|
|
8/11/2020
|
-0.20 / -0.36%
|
55.30
|
55.50
|
54.60
|
55.10
|
55.01
|
37.84
|
1,875,550
|
|
8/10/2020
|
+0.10 / +0.18%
|
55.80
|
56.00
|
55.20
|
55.30
|
55.64
|
37.98
|
348,770
|
|
8/7/2020
|
-0.40 / -0.72%
|
55.60
|
56.40
|
55.10
|
55.20
|
55.59
|
37.91
|
476,890
|
|
8/6/2020
|
+0.70 / +1.28%
|
55.40
|
56.40
|
54.80
|
55.60
|
55.67
|
38.18
|
829,240
|
|
|