|
Closing price on 9/20/2022
|
|
| Open |
112.00 |
| High |
113.00 |
| Low |
112.00 |
| Volume |
491,500 |
| Split-adjusted Price |
79.83 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+1.00 / +0.89%
|
112.00
|
113.00
|
112.00
|
113.00
|
112.27
|
79.83
|
491,500
|
|
|
9/19/2022
|
-1.20 / -1.06%
|
113.20
|
113.70
|
112.00
|
112.00
|
112.68
|
79.12
|
509,600
|
|
|
9/16/2022
|
+1.30 / +1.16%
|
112.00
|
115.90
|
111.90
|
113.20
|
115.02
|
79.97
|
2,442,800
|
|
|
9/15/2022
|
+0.20 / +0.18%
|
112.00
|
112.70
|
111.70
|
111.90
|
112.03
|
79.05
|
322,000
|
|
|
9/14/2022
|
-1.30 / -1.15%
|
111.90
|
112.60
|
111.50
|
111.70
|
111.87
|
78.91
|
507,500
|
|
|
9/13/2022
|
+0.80 / +0.71%
|
112.20
|
113.80
|
112.20
|
113.00
|
112.84
|
79.83
|
602,600
|
|
|
9/12/2022
|
+0.40 / +0.36%
|
112.00
|
113.90
|
111.90
|
112.20
|
112.48
|
79.26
|
362,100
|
|
|
9/9/2022
|
-0.70 / -0.62%
|
112.90
|
112.90
|
111.50
|
111.80
|
111.83
|
78.98
|
307,000
|
|
|
9/8/2022
|
+1.50 / +1.35%
|
111.50
|
112.50
|
110.50
|
112.50
|
111.16
|
79.47
|
601,000
|
|
|
9/7/2022
|
-3.00 / -2.63%
|
114.00
|
114.10
|
111.00
|
111.00
|
112.45
|
78.41
|
1,204,600
|
|
|
9/6/2022
|
-0.30 / -0.26%
|
114.40
|
114.80
|
113.90
|
114.00
|
114.12
|
80.53
|
317,900
|
|
|
9/5/2022
|
-0.50 / -0.44%
|
114.80
|
114.80
|
113.80
|
114.30
|
114.21
|
80.75
|
376,000
|
|
|
8/31/2022
|
+0.40 / +0.35%
|
114.40
|
114.80
|
113.40
|
114.80
|
113.89
|
81.10
|
675,300
|
|
|
8/30/2022
|
-2.10 / -1.80%
|
117.00
|
117.00
|
114.00
|
114.40
|
115.05
|
80.82
|
723,200
|
|
|
8/29/2022
|
-1.30 / -1.10%
|
115.50
|
116.50
|
113.00
|
116.50
|
114.65
|
82.30
|
1,035,900
|
|
|
8/26/2022
|
+1.20 / +1.03%
|
117.00
|
119.50
|
116.40
|
117.80
|
117.70
|
83.22
|
875,700
|
|
|
8/25/2022
|
-0.60 / -0.51%
|
117.20
|
117.70
|
116.10
|
116.60
|
117.00
|
82.37
|
445,000
|
|
|
8/24/2022
|
+2.70 / +2.36%
|
114.50
|
118.00
|
114.20
|
117.20
|
116.89
|
82.79
|
1,346,500
|
|
|
8/23/2022
|
-0.30 / -0.26%
|
114.00
|
114.60
|
113.50
|
114.50
|
114.03
|
80.89
|
259,600
|
|
|
8/22/2022
|
+0.80 / +0.70%
|
113.10
|
115.40
|
113.10
|
114.80
|
114.09
|
81.10
|
409,400
|
|
|
8/19/2022
|
-0.40 / -0.35%
|
113.50
|
114.40
|
112.80
|
114.00
|
113.52
|
80.53
|
671,900
|
|
|
8/18/2022
|
-0.50 / -0.44%
|
114.80
|
114.80
|
113.00
|
114.40
|
113.86
|
80.82
|
426,600
|
|
|
8/17/2022
|
-0.10 / -0.09%
|
115.00
|
115.40
|
114.40
|
114.90
|
114.79
|
81.17
|
392,200
|
|
|
8/16/2022
|
+0.30 / +0.26%
|
115.30
|
115.30
|
114.50
|
115.00
|
114.89
|
81.24
|
443,100
|
|
|
8/15/2022
|
+1.30 / +1.15%
|
113.60
|
115.50
|
112.70
|
114.70
|
113.97
|
81.03
|
706,000
|
|
|
8/12/2022
|
-0.70 / -0.61%
|
114.10
|
114.80
|
112.50
|
113.40
|
113.19
|
80.11
|
689,800
|
|
|
8/11/2022
|
-2.40 / -2.06%
|
116.50
|
117.00
|
114.10
|
114.10
|
115.42
|
80.60
|
746,200
|
|
|
8/10/2022
|
-0.20 / -0.17%
|
116.70
|
116.70
|
115.50
|
116.50
|
115.83
|
82.30
|
510,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
117.50
|
117.50
|
115.80
|
116.70
|
116.32
|
82.44
|
632,500
|
|
|
8/8/2022
|
+1.80 / +1.57%
|
115.00
|
117.90
|
114.90
|
116.70
|
116.76
|
82.44
|
1,255,900
|
|
|