Closing price on 9/20/2021
|
|
Open |
92.00 |
High |
92.00 |
Low |
90.70 |
Volume |
440,100 |
Split-adjusted Price |
64.50 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
-1.50 / -1.62%
|
92.00
|
92.00
|
90.70
|
91.00
|
91.07
|
64.50
|
440,100
|
|
9/17/2021
|
-0.50 / -0.54%
|
93.00
|
93.00
|
91.20
|
92.50
|
92.33
|
65.57
|
346,700
|
|
9/16/2021
|
+1.10 / +1.20%
|
91.40
|
93.00
|
91.00
|
93.00
|
92.31
|
65.92
|
732,200
|
|
9/15/2021
|
+2.90 / +3.26%
|
88.50
|
91.90
|
88.50
|
91.90
|
90.59
|
65.14
|
540,600
|
|
9/14/2021
|
-3.00 / -3.26%
|
91.90
|
92.00
|
89.00
|
89.00
|
90.19
|
63.09
|
840,700
|
|
9/13/2021
|
-2.00 / -2.13%
|
93.00
|
94.00
|
91.20
|
92.00
|
92.79
|
65.21
|
596,000
|
|
9/10/2021
|
+3.50 / +3.87%
|
90.60
|
94.00
|
90.00
|
94.00
|
91.92
|
66.63
|
1,067,200
|
|
9/9/2021
|
+4.30 / +4.99%
|
85.50
|
90.50
|
85.50
|
90.50
|
87.82
|
64.15
|
1,531,000
|
|
9/8/2021
|
0.00 / 0.00%
|
86.20
|
86.30
|
85.80
|
86.20
|
86.07
|
61.10
|
723,000
|
|
9/7/2021
|
-0.30 / -0.35%
|
87.10
|
87.20
|
86.00
|
86.20
|
86.45
|
61.10
|
1,039,200
|
|
9/6/2021
|
+1.20 / +1.41%
|
86.30
|
86.80
|
85.50
|
86.50
|
86.20
|
61.31
|
1,138,300
|
|
9/1/2021
|
-0.70 / -0.81%
|
85.50
|
85.90
|
84.90
|
85.30
|
85.16
|
60.46
|
1,179,200
|
|
8/31/2021
|
-0.40 / -0.46%
|
86.40
|
86.50
|
85.90
|
86.00
|
86.07
|
60.96
|
530,000
|
|
8/30/2021
|
+0.60 / +0.70%
|
86.00
|
87.00
|
85.70
|
86.40
|
86.27
|
61.24
|
926,900
|
|
8/27/2021
|
-0.40 / -0.46%
|
86.30
|
88.10
|
85.00
|
85.80
|
86.13
|
60.82
|
1,175,700
|
|
8/26/2021
|
-2.80 / -3.15%
|
89.00
|
90.00
|
86.20
|
86.20
|
88.04
|
61.10
|
991,200
|
|
8/25/2021
|
+0.70 / +0.79%
|
88.50
|
89.50
|
88.10
|
89.00
|
88.74
|
63.09
|
451,200
|
|
8/24/2021
|
-0.20 / -0.23%
|
88.80
|
89.70
|
88.20
|
88.30
|
88.91
|
62.59
|
791,200
|
|
8/23/2021
|
-3.00 / -3.28%
|
89.10
|
91.00
|
88.50
|
88.50
|
89.65
|
62.73
|
891,400
|
|
8/20/2021
|
-2.50 / -2.66%
|
94.00
|
95.00
|
90.90
|
91.50
|
93.05
|
64.86
|
416,800
|
|
8/19/2021
|
-0.70 / -0.74%
|
95.00
|
96.00
|
94.00
|
94.00
|
94.59
|
66.63
|
1,611,200
|
|
8/18/2021
|
-0.80 / -0.84%
|
95.90
|
95.90
|
94.60
|
94.70
|
95.28
|
67.13
|
1,060,500
|
|
8/17/2021
|
+1.00 / +1.06%
|
94.80
|
95.90
|
94.40
|
95.50
|
95.11
|
67.69
|
316,000
|
|
8/16/2021
|
0.00 / 0.00%
|
94.50
|
95.00
|
94.00
|
94.50
|
94.13
|
66.98
|
448,900
|
|
8/13/2021
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.26
|
66.98
|
581,600
|
|
8/12/2021
|
-0.90 / -0.94%
|
95.90
|
95.90
|
94.30
|
94.50
|
95.10
|
66.98
|
537,400
|
|
8/11/2021
|
-0.40 / -0.42%
|
95.80
|
96.30
|
95.30
|
95.40
|
95.69
|
67.62
|
350,800
|
|
8/10/2021
|
-0.70 / -0.73%
|
96.30
|
96.80
|
95.50
|
95.80
|
95.90
|
67.91
|
439,800
|
|
8/9/2021
|
+0.30 / +0.31%
|
97.50
|
97.50
|
95.90
|
96.50
|
96.49
|
68.40
|
460,000
|
|
8/6/2021
|
+0.40 / +0.42%
|
95.40
|
96.60
|
95.10
|
96.20
|
95.87
|
68.19
|
391,600
|
|
|