|
Closing price on 9/29/2015
|
|
| Open |
31.60 |
| High |
32.80 |
| Low |
31.60 |
| Volume |
6,630 |
| Split-adjusted Price |
9.99 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
31.60
|
32.80
|
31.60
|
32.80
|
32.28
|
9.99
|
6,630
|
|
|
9/28/2015
|
0.00 / 0.00%
|
31.70
|
32.80
|
31.70
|
32.80
|
32.12
|
9.99
|
3,580
|
|
|
9/25/2015
|
+0.40 / +1.23%
|
32.70
|
32.80
|
32.40
|
32.80
|
32.74
|
9.99
|
15,610
|
|
|
9/24/2015
|
+0.20 / +0.62%
|
31.10
|
33.00
|
31.10
|
32.40
|
31.89
|
9.86
|
4,610
|
|
|
9/23/2015
|
+0.20 / +0.63%
|
33.30
|
33.30
|
32.20
|
32.20
|
32.75
|
9.80
|
110
|
|
|
9/22/2015
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.50
|
9.74
|
7,010
|
|
|
9/21/2015
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.60
|
32.80
|
32.79
|
9.99
|
17,810
|
|
|
9/18/2015
|
+0.10 / +0.31%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.82
|
9.99
|
8,470
|
|
|
9/17/2015
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.80
|
9.96
|
2,820
|
|
|
9/16/2015
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
10.05
|
36,630
|
|
|
9/15/2015
|
+0.10 / +0.31%
|
32.70
|
33.00
|
32.70
|
32.80
|
32.72
|
9.99
|
14,060
|
|
|
9/14/2015
|
-0.80 / -2.39%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.95
|
9.96
|
5,220
|
|
|
9/11/2015
|
-0.10 / -0.30%
|
33.00
|
33.60
|
32.70
|
33.50
|
32.95
|
10.20
|
85,770
|
|
|
9/10/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
10.23
|
1,000
|
|
|
9/9/2015
|
+1.10 / +3.38%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.01
|
10.23
|
1,030
|
|
|
9/8/2015
|
-1.30 / -3.85%
|
32.00
|
34.10
|
32.00
|
32.50
|
32.81
|
9.89
|
54,770
|
|
|
9/7/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.29
|
102,600
|
|
|
9/4/2015
|
+2.20 / +6.96%
|
31.70
|
33.80
|
31.70
|
33.80
|
33.58
|
10.29
|
2,680
|
|
|
9/3/2015
|
-0.40 / -1.25%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
9.62
|
30
|
|
|
9/1/2015
|
-0.50 / -1.54%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.34
|
9.74
|
18,210
|
|
|
8/31/2015
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.50
|
32.50
|
33.00
|
9.89
|
250
|
|
|
8/28/2015
|
+1.00 / +3.08%
|
32.20
|
33.50
|
32.10
|
33.50
|
32.91
|
10.20
|
3,980
|
|
|
8/27/2015
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.50
|
32.36
|
9.89
|
12,730
|
|
|
8/26/2015
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
9.89
|
3,070
|
|
|
8/25/2015
|
+0.50 / +1.59%
|
31.00
|
32.00
|
30.00
|
32.00
|
31.08
|
9.74
|
2,510
|
|
|
8/24/2015
|
-0.40 / -1.25%
|
31.10
|
34.00
|
31.00
|
31.50
|
31.28
|
9.59
|
23,980
|
|
|
8/21/2015
|
+0.40 / +1.27%
|
32.00
|
32.20
|
31.00
|
31.90
|
31.83
|
9.71
|
49,160
|
|
|
8/20/2015
|
-0.90 / -2.78%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.95
|
9.59
|
10,390
|
|
|
8/19/2015
|
+0.10 / +0.31%
|
32.20
|
32.40
|
31.10
|
32.40
|
32.31
|
9.86
|
39,280
|
|
|
8/18/2015
|
+2.00 / +6.60%
|
30.00
|
32.30
|
30.00
|
32.30
|
31.56
|
9.83
|
2,250
|
|
|