|
Closing price on 9/3/2014
|
|
| Open |
31.80 |
| High |
32.10 |
| Low |
31.80 |
| Volume |
23,290 |
| Split-adjusted Price |
7.17 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.80
|
31.80
|
31.80
|
7.17
|
23,290
|
|
|
8/29/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
7.17
|
39,060
|
|
|
8/28/2014
|
+0.30 / +0.95%
|
32.40
|
32.40
|
31.80
|
31.80
|
31.80
|
7.17
|
40
|
|
|
8/27/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.50
|
7.10
|
3,170
|
|
|
8/26/2014
|
-0.40 / -1.25%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
7.10
|
5,570
|
|
|
8/25/2014
|
+0.40 / +1.27%
|
33.40
|
33.40
|
31.50
|
31.90
|
31.90
|
7.19
|
16,060
|
|
|
8/22/2014
|
0.00 / 0.00%
|
31.00
|
32.50
|
31.00
|
31.50
|
31.50
|
7.10
|
2,490
|
|
|
8/21/2014
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
7.10
|
12,300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
7.17
|
10,540
|
|
|
8/19/2014
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
7.17
|
13,310
|
|
|
8/18/2014
|
+1.00 / +3.26%
|
32.50
|
32.50
|
30.70
|
31.70
|
31.70
|
7.15
|
26,050
|
|
|
8/15/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.70
|
30.70
|
6.92
|
5,030
|
|
|
8/14/2014
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.60
|
30.70
|
30.70
|
6.92
|
52,510
|
|
|
8/13/2014
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
6.99
|
16,220
|
|
|
8/12/2014
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.50
|
6.88
|
100
|
|
|
8/11/2014
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.20
|
30.50
|
30.50
|
6.88
|
1,440
|
|
|
8/8/2014
|
+0.20 / +0.66%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.50
|
6.88
|
6,220
|
|
|
8/7/2014
|
+0.10 / +0.33%
|
30.80
|
30.80
|
29.60
|
30.30
|
30.30
|
6.83
|
2,520
|
|
|
8/6/2014
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.50
|
30.20
|
30.20
|
6.81
|
1,630
|
|
|
8/5/2014
|
-0.30 / -0.98%
|
30.10
|
30.70
|
30.00
|
30.40
|
30.40
|
6.86
|
7,070
|
|
|
8/4/2014
|
-0.10 / -0.32%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.70
|
6.92
|
70
|
|
|
8/1/2014
|
+0.30 / +0.98%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
6.95
|
24,734
|
|
|
7/31/2014
|
+0.50 / +1.67%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.50
|
6.88
|
20
|
|
|
7/30/2014
|
0.00 / 0.00%
|
31.40
|
31.40
|
29.60
|
30.00
|
30.00
|
6.77
|
14,160
|
|
|
7/29/2014
|
-0.30 / -0.99%
|
30.30
|
30.60
|
30.00
|
30.00
|
30.00
|
6.77
|
4,600
|
|
|
7/28/2014
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.00
|
30.30
|
30.30
|
6.83
|
220
|
|
|
7/25/2014
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.40
|
6.86
|
190
|
|
|
7/24/2014
|
-0.10 / -0.32%
|
29.80
|
30.70
|
29.80
|
30.70
|
30.70
|
6.92
|
1,670
|
|
|
7/23/2014
|
-0.20 / -0.65%
|
30.50
|
30.80
|
29.50
|
30.80
|
30.80
|
6.95
|
4,360
|
|
|
7/22/2014
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
6.99
|
1,110
|
|
|