Closing price on 9/30/2020
|
|
Open |
61.00 |
High |
61.30 |
Low |
60.60 |
Volume |
458,470 |
Split-adjusted Price |
41.82 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2020
|
+0.10 / +0.16%
|
61.00
|
61.30
|
60.60
|
60.90
|
60.85
|
41.82
|
458,470
|
|
9/29/2020
|
-1.20 / -1.94%
|
62.50
|
62.60
|
60.80
|
60.80
|
61.75
|
41.76
|
996,730
|
|
9/28/2020
|
0.00 / 0.00%
|
62.00
|
62.10
|
61.60
|
62.00
|
61.84
|
42.58
|
635,190
|
|
9/25/2020
|
-0.30 / -0.48%
|
62.50
|
62.80
|
61.70
|
62.00
|
62.04
|
42.58
|
560,390
|
|
9/24/2020
|
-1.10 / -1.74%
|
62.80
|
63.30
|
62.20
|
62.30
|
62.65
|
42.79
|
594,470
|
|
9/23/2020
|
+2.50 / +4.11%
|
60.80
|
63.40
|
60.70
|
63.40
|
62.10
|
43.54
|
2,482,610
|
|
9/22/2020
|
-0.10 / -0.16%
|
61.00
|
61.10
|
60.40
|
60.90
|
60.81
|
41.82
|
594,930
|
|
9/21/2020
|
+0.60 / +0.99%
|
60.40
|
61.60
|
60.40
|
61.00
|
61.17
|
41.89
|
1,007,790
|
|
9/18/2020
|
+0.60 / +1.00%
|
59.80
|
60.40
|
59.80
|
60.40
|
60.16
|
41.48
|
268,900
|
|
9/17/2020
|
-0.90 / -1.48%
|
60.90
|
61.00
|
59.80
|
59.80
|
60.41
|
41.07
|
693,600
|
|
9/16/2020
|
+0.80 / +1.34%
|
60.80
|
61.00
|
60.20
|
60.70
|
60.73
|
41.69
|
689,520
|
|
9/15/2020
|
-0.10 / -0.17%
|
60.00
|
60.30
|
59.70
|
59.90
|
59.93
|
41.14
|
313,000
|
|
9/14/2020
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.60
|
60.00
|
59.80
|
41.21
|
949,590
|
|
9/11/2020
|
-0.30 / -0.50%
|
59.60
|
59.60
|
59.00
|
59.50
|
59.37
|
40.86
|
349,420
|
|
9/10/2020
|
+0.30 / +0.50%
|
59.60
|
60.00
|
59.50
|
59.80
|
59.78
|
41.07
|
294,680
|
|
9/9/2020
|
-0.30 / -0.50%
|
59.00
|
59.60
|
58.80
|
59.50
|
59.17
|
40.86
|
348,460
|
|
9/8/2020
|
+0.90 / +1.53%
|
59.00
|
59.80
|
58.30
|
59.80
|
58.92
|
41.07
|
510,730
|
|
9/7/2020
|
-1.70 / -2.81%
|
60.70
|
61.00
|
58.90
|
58.90
|
59.80
|
40.45
|
1,003,180
|
|
9/4/2020
|
-0.80 / -1.30%
|
60.10
|
60.80
|
60.00
|
60.60
|
60.49
|
41.62
|
727,010
|
|
9/3/2020
|
+0.40 / +0.66%
|
61.30
|
61.50
|
60.30
|
61.40
|
61.11
|
42.17
|
694,700
|
|
9/1/2020
|
+1.00 / +1.67%
|
60.40
|
61.10
|
59.80
|
61.00
|
60.73
|
41.89
|
896,550
|
|
8/31/2020
|
-0.80 / -1.32%
|
60.80
|
61.60
|
60.00
|
60.00
|
60.79
|
41.21
|
638,480
|
|
8/28/2020
|
+2.00 / +3.40%
|
59.50
|
61.80
|
59.10
|
60.80
|
60.68
|
41.76
|
1,254,030
|
|
8/27/2020
|
-0.20 / -0.34%
|
58.50
|
59.00
|
58.40
|
58.80
|
58.67
|
40.38
|
605,350
|
|
8/26/2020
|
-0.70 / -1.17%
|
59.60
|
59.80
|
58.60
|
59.00
|
59.28
|
40.52
|
601,340
|
|
8/25/2020
|
+1.10 / +1.88%
|
59.00
|
59.70
|
58.80
|
59.70
|
59.27
|
41.00
|
1,147,730
|
|
8/24/2020
|
+2.30 / +4.09%
|
58.00
|
58.80
|
57.40
|
58.60
|
58.43
|
40.24
|
2,599,601
|
|
8/21/2020
|
+0.70 / +1.26%
|
56.00
|
56.50
|
55.80
|
56.30
|
56.24
|
38.66
|
842,610
|
|
8/20/2020
|
0.00 / 0.00%
|
55.70
|
56.20
|
55.00
|
55.60
|
55.54
|
38.18
|
668,690
|
|
8/19/2020
|
+0.30 / +0.54%
|
55.10
|
56.00
|
55.10
|
55.60
|
55.74
|
38.18
|
663,300
|
|
|