|
Closing price on 9/8/2017
|
|
| Open |
108.00 |
| High |
109.90 |
| Low |
107.60 |
| Volume |
263,200 |
| Split-adjusted Price |
35.43 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
+0.90 / +0.85%
|
105.70
|
107.50
|
105.50
|
106.40
|
106.57
|
34.07
|
229,890
|
|
|
8/14/2017
|
+0.50 / +0.48%
|
105.00
|
106.00
|
105.00
|
105.50
|
105.43
|
33.78
|
116,390
|
|
|
8/11/2017
|
+0.90 / +0.86%
|
104.70
|
105.90
|
103.60
|
105.00
|
104.74
|
33.62
|
192,270
|
|
|
8/10/2017
|
+1.10 / +1.07%
|
102.60
|
104.70
|
102.60
|
104.10
|
103.69
|
33.33
|
227,590
|
|
|
8/9/2017
|
-2.20 / -2.09%
|
104.70
|
105.10
|
102.00
|
103.00
|
103.57
|
32.98
|
532,320
|
|
|
8/8/2017
|
-2.30 / -2.14%
|
107.50
|
107.90
|
105.20
|
105.20
|
106.17
|
33.68
|
298,550
|
|
|
8/7/2017
|
0.00 / 0.00%
|
108.00
|
109.20
|
107.50
|
107.50
|
108.27
|
34.42
|
288,030
|
|
|
8/4/2017
|
+2.30 / +2.19%
|
105.30
|
107.90
|
105.30
|
107.50
|
107.05
|
34.42
|
382,180
|
|
|
8/3/2017
|
+1.20 / +1.15%
|
103.30
|
106.40
|
103.30
|
105.20
|
105.49
|
33.68
|
457,670
|
|
|
8/2/2017
|
-1.00 / -0.95%
|
105.00
|
105.20
|
103.50
|
104.00
|
104.55
|
33.30
|
239,310
|
|
|
8/1/2017
|
+1.10 / +1.06%
|
104.60
|
106.30
|
104.50
|
105.00
|
105.32
|
33.62
|
679,940
|
|
|
7/31/2017
|
+0.80 / +0.78%
|
104.00
|
104.50
|
102.60
|
103.90
|
103.57
|
33.27
|
278,880
|
|
|
7/28/2017
|
+2.10 / +2.08%
|
101.00
|
103.50
|
101.00
|
103.10
|
102.69
|
33.01
|
256,370
|
|
|