|
Closing price on 1/17/2023
|
|
| Open |
87.60 |
| High |
89.00 |
| Low |
87.50 |
| Volume |
423,989 |
| Split-adjusted Price |
84.61 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.50 / +0.57%
|
87.60
|
89.00
|
87.50
|
88.00
|
87.92
|
84.61
|
423,989
|
|
|
1/16/2023
|
+1.20 / +1.39%
|
86.40
|
89.00
|
86.40
|
87.50
|
87.67
|
84.13
|
430,900
|
|
|
1/13/2023
|
+0.30 / +0.35%
|
86.10
|
87.20
|
86.10
|
86.30
|
86.70
|
82.98
|
523,400
|
|
|
1/12/2023
|
-0.80 / -0.92%
|
86.80
|
86.80
|
85.60
|
86.00
|
86.08
|
82.69
|
623,400
|
|
|
1/11/2023
|
-1.20 / -1.36%
|
88.00
|
88.00
|
86.80
|
86.80
|
87.05
|
83.46
|
283,800
|
|
|
1/10/2023
|
-0.20 / -0.23%
|
88.30
|
88.30
|
87.30
|
88.00
|
87.99
|
84.61
|
192,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
87.50
|
88.60
|
87.00
|
88.20
|
87.86
|
84.81
|
151,600
|
|
|
1/6/2023
|
-0.70 / -0.79%
|
88.90
|
89.00
|
88.20
|
88.20
|
88.64
|
84.81
|
138,100
|
|
|
1/5/2023
|
+0.50 / +0.56%
|
90.40
|
90.40
|
88.80
|
89.50
|
89.44
|
85.48
|
602,900
|
|
|
1/4/2023
|
-0.50 / -0.56%
|
89.50
|
89.70
|
88.60
|
89.00
|
89.05
|
85.00
|
208,800
|
|
|
1/3/2023
|
-0.40 / -0.44%
|
91.00
|
91.00
|
88.90
|
89.50
|
89.31
|
85.48
|
221,100
|
|
|
12/30/2022
|
+3.90 / +4.53%
|
86.50
|
89.90
|
86.00
|
89.90
|
88.22
|
85.86
|
418,519
|
|
|
12/29/2022
|
+3.50 / +4.24%
|
85.50
|
86.00
|
84.00
|
86.00
|
84.62
|
82.14
|
221,400
|
|
|
12/28/2022
|
+2.00 / +1.85%
|
108.40
|
115.50
|
108.20
|
110.00
|
110.52
|
78.79
|
289,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
108.00
|
108.90
|
107.50
|
108.00
|
108.32
|
77.36
|
133,900
|
|
|
12/26/2022
|
-0.60 / -0.55%
|
109.60
|
109.80
|
107.20
|
108.00
|
108.11
|
77.36
|
149,400
|
|
|
12/23/2022
|
-0.40 / -0.37%
|
109.00
|
109.00
|
106.00
|
108.60
|
107.29
|
77.79
|
147,900
|
|
|
12/22/2022
|
-0.60 / -0.55%
|
110.00
|
110.10
|
107.00
|
109.00
|
108.27
|
78.08
|
345,900
|
|
|
12/21/2022
|
-0.90 / -0.81%
|
110.00
|
110.50
|
108.50
|
109.60
|
109.61
|
78.51
|
242,300
|
|
|
12/20/2022
|
-1.50 / -1.34%
|
110.70
|
112.00
|
109.50
|
110.50
|
110.00
|
79.15
|
126,800
|
|
|
12/19/2022
|
-0.90 / -0.80%
|
111.00
|
112.30
|
111.00
|
112.00
|
111.77
|
80.23
|
129,700
|
|
|
12/16/2022
|
-0.10 / -0.09%
|
111.10
|
113.00
|
111.10
|
112.90
|
112.65
|
80.87
|
260,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
111.70
|
113.00
|
111.00
|
113.00
|
112.06
|
80.94
|
129,000
|
|
|
12/14/2022
|
+0.50 / +0.44%
|
112.50
|
113.00
|
110.80
|
113.00
|
112.01
|
80.94
|
693,900
|
|
|
12/13/2022
|
+0.70 / +0.63%
|
111.60
|
112.50
|
108.00
|
112.50
|
110.74
|
80.58
|
156,600
|
|
|
12/12/2022
|
-0.10 / -0.09%
|
110.10
|
111.80
|
109.30
|
111.80
|
110.13
|
80.08
|
205,800
|
|
|
12/9/2022
|
+0.90 / +0.81%
|
112.30
|
112.30
|
110.20
|
111.90
|
111.30
|
80.15
|
83,400
|
|
|
12/8/2022
|
+2.30 / +2.12%
|
108.70
|
111.00
|
108.70
|
111.00
|
109.87
|
79.51
|
234,400
|
|
|
12/7/2022
|
-2.40 / -2.16%
|
112.80
|
112.80
|
106.00
|
108.70
|
108.70
|
77.86
|
307,000
|
|
|
12/6/2022
|
-3.80 / -3.31%
|
114.80
|
115.30
|
111.00
|
111.10
|
113.26
|
79.58
|
286,200
|
|
|