|
Closing price on 9/27/2017
|
|
| Open |
114.40 |
| High |
114.80 |
| Low |
112.00 |
| Volume |
465,370 |
| Split-adjusted Price |
36.23 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-2.70 / -2.35%
|
114.40
|
114.80
|
112.00
|
112.10
|
113.08
|
36.23
|
465,370
|
|
|
9/26/2017
|
-0.20 / -0.17%
|
115.00
|
115.70
|
114.60
|
114.80
|
114.97
|
37.11
|
170,590
|
|
|
9/25/2017
|
+0.60 / +0.52%
|
114.20
|
115.60
|
114.20
|
115.00
|
115.05
|
37.17
|
131,570
|
|
|
9/22/2017
|
-0.20 / -0.17%
|
114.90
|
115.50
|
113.90
|
114.40
|
114.65
|
36.98
|
282,280
|
|
|
9/21/2017
|
+0.30 / +0.26%
|
115.20
|
115.90
|
114.50
|
114.60
|
115.04
|
37.04
|
239,060
|
|
|
9/20/2017
|
+0.30 / +0.26%
|
114.00
|
115.50
|
114.00
|
114.30
|
114.59
|
36.95
|
167,810
|
|
|
9/19/2017
|
+1.30 / +1.15%
|
112.70
|
115.00
|
112.70
|
114.00
|
113.87
|
36.85
|
239,100
|
|
|
9/18/2017
|
+0.70 / +0.63%
|
112.90
|
113.50
|
112.00
|
112.70
|
112.87
|
36.43
|
176,690
|
|
|
9/15/2017
|
+0.50 / +0.45%
|
111.50
|
112.00
|
110.60
|
112.00
|
111.60
|
36.20
|
113,030
|
|
|
9/14/2017
|
-0.10 / -0.09%
|
112.50
|
112.70
|
111.30
|
111.50
|
111.93
|
36.04
|
186,430
|
|
|
9/13/2017
|
+2.00 / +1.82%
|
109.60
|
112.90
|
109.60
|
111.60
|
111.36
|
36.07
|
353,350
|
|
|
9/12/2017
|
+0.40 / +0.37%
|
109.20
|
109.90
|
108.80
|
109.60
|
109.40
|
35.43
|
191,240
|
|
|
9/11/2017
|
-0.40 / -0.36%
|
109.60
|
111.50
|
108.50
|
109.20
|
110.04
|
35.30
|
268,500
|
|
|
9/8/2017
|
+2.10 / +1.95%
|
108.00
|
109.90
|
107.60
|
109.60
|
109.06
|
35.43
|
263,200
|
|
|
9/7/2017
|
+0.50 / +0.47%
|
107.00
|
107.90
|
107.00
|
107.50
|
107.50
|
34.75
|
118,480
|
|
|
9/6/2017
|
-0.60 / -0.56%
|
107.80
|
108.00
|
106.80
|
107.00
|
107.25
|
34.59
|
191,220
|
|
|
9/5/2017
|
-0.40 / -0.37%
|
108.00
|
108.50
|
107.60
|
107.60
|
108.05
|
34.78
|
163,660
|
|
|
9/1/2017
|
+0.50 / +0.47%
|
107.90
|
108.30
|
107.50
|
108.00
|
107.88
|
34.91
|
198,380
|
|
|
8/31/2017
|
0.00 / 0.00%
|
108.00
|
108.40
|
107.00
|
107.50
|
107.65
|
34.75
|
190,810
|
|
|
8/30/2017
|
+1.80 / +1.70%
|
105.50
|
108.50
|
105.50
|
107.50
|
107.53
|
34.75
|
258,620
|
|
|
8/29/2017
|
+0.70 / +0.67%
|
106.40
|
107.00
|
105.60
|
105.70
|
106.17
|
34.17
|
233,400
|
|
|
8/28/2017
|
+1.00 / +0.96%
|
104.00
|
106.60
|
103.80
|
105.00
|
105.02
|
33.94
|
241,110
|
|
|
8/25/2017
|
-0.60 / -0.57%
|
105.00
|
105.00
|
103.60
|
104.00
|
104.15
|
33.62
|
151,210
|
|
|
8/24/2017
|
+0.90 / +0.87%
|
103.70
|
104.90
|
103.00
|
104.60
|
104.20
|
33.81
|
103,750
|
|
|
8/23/2017
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.50
|
103.70
|
103.04
|
33.52
|
167,250
|
|
|
8/22/2017
|
-0.80 / -0.77%
|
104.10
|
105.00
|
103.20
|
103.70
|
104.14
|
33.52
|
143,130
|
|
|
8/21/2017
|
-0.30 / -0.29%
|
104.70
|
105.20
|
104.00
|
104.50
|
104.69
|
33.78
|
117,190
|
|
|
8/18/2017
|
+0.60 / +0.58%
|
103.50
|
105.50
|
103.00
|
104.80
|
104.03
|
33.88
|
185,470
|
|
|
8/17/2017
|
-1.10 / -1.04%
|
105.50
|
105.50
|
104.00
|
104.20
|
104.60
|
33.68
|
134,060
|
|
|
8/16/2017
|
-1.10 / -1.03%
|
106.40
|
106.40
|
105.10
|
105.30
|
105.59
|
34.04
|
137,000
|
|
|