|
Closing price on 1/27/2021
|
|
| Open |
85.00 |
| High |
86.50 |
| Low |
79.10 |
| Volume |
743,300 |
| Split-adjusted Price |
57.79 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-1.50 / -1.76%
|
85.00
|
86.50
|
79.10
|
83.50
|
84.76
|
57.79
|
743,300
|
|
|
1/26/2021
|
-2.00 / -2.30%
|
87.00
|
87.00
|
84.10
|
85.00
|
85.82
|
58.82
|
595,600
|
|
|
1/25/2021
|
+3.00 / +3.57%
|
84.60
|
87.00
|
84.00
|
87.00
|
87.00
|
60.21
|
1,264,300
|
|
|
1/22/2021
|
+1.60 / +1.94%
|
83.00
|
85.00
|
82.70
|
84.00
|
84.14
|
58.13
|
716,000
|
|
|
1/21/2021
|
+1.90 / +2.36%
|
81.00
|
82.90
|
80.50
|
82.40
|
81.63
|
57.03
|
869,300
|
|
|
1/20/2021
|
+1.50 / +1.90%
|
79.00
|
80.70
|
78.00
|
80.50
|
79.79
|
55.71
|
978,200
|
|
|
1/19/2021
|
-4.90 / -5.84%
|
83.30
|
83.60
|
78.10
|
79.00
|
80.17
|
54.67
|
1,003,670
|
|
|
1/18/2021
|
+1.40 / +1.70%
|
84.50
|
84.50
|
83.00
|
83.90
|
83.71
|
58.06
|
1,797,400
|
|
|
1/15/2021
|
+0.40 / +0.49%
|
82.10
|
83.00
|
82.10
|
82.50
|
82.70
|
57.09
|
884,200
|
|
|
1/14/2021
|
-0.60 / -0.73%
|
83.50
|
83.50
|
81.80
|
82.10
|
82.26
|
56.82
|
476,100
|
|
|
1/13/2021
|
-0.20 / -0.24%
|
83.50
|
83.80
|
82.70
|
82.70
|
83.25
|
57.23
|
672,790
|
|
|
1/12/2021
|
+0.20 / +0.24%
|
82.90
|
83.00
|
82.20
|
82.90
|
82.66
|
57.37
|
732,700
|
|
|
1/11/2021
|
+0.30 / +0.36%
|
83.00
|
83.00
|
82.20
|
82.70
|
82.70
|
57.23
|
829,000
|
|
|
1/8/2021
|
+0.80 / +0.98%
|
82.00
|
83.00
|
80.80
|
82.40
|
82.16
|
57.03
|
9,796,960
|
|
|
1/7/2021
|
+0.40 / +0.49%
|
81.20
|
81.60
|
80.80
|
81.60
|
81.16
|
56.47
|
696,400
|
|
|
1/6/2021
|
-0.10 / -0.12%
|
82.00
|
82.20
|
81.00
|
81.20
|
81.59
|
56.19
|
721,900
|
|
|
1/5/2021
|
-0.40 / -0.49%
|
81.00
|
81.80
|
80.60
|
81.30
|
81.70
|
56.26
|
534,700
|
|
|
1/4/2021
|
+0.70 / +0.86%
|
81.50
|
82.10
|
80.60
|
81.70
|
81.45
|
56.54
|
966,850
|
|
|
12/31/2020
|
+0.60 / +0.75%
|
80.70
|
81.20
|
80.40
|
81.00
|
80.84
|
56.06
|
681,980
|
|
|
12/30/2020
|
+1.90 / +2.42%
|
79.00
|
81.30
|
79.00
|
80.40
|
80.55
|
55.64
|
1,620,200
|
|
|
12/29/2020
|
+0.70 / +0.90%
|
78.00
|
78.80
|
77.40
|
78.50
|
78.27
|
54.33
|
1,003,660
|
|
|
12/28/2020
|
+0.10 / +0.13%
|
78.50
|
78.50
|
77.30
|
77.80
|
77.93
|
53.84
|
735,450
|
|
|
12/25/2020
|
+0.80 / +1.04%
|
76.50
|
77.70
|
76.20
|
77.70
|
77.10
|
53.77
|
571,620
|
|
|
12/24/2020
|
-1.10 / -1.41%
|
78.00
|
78.00
|
76.00
|
76.90
|
77.01
|
53.22
|
637,430
|
|
|
12/23/2020
|
-0.30 / -0.38%
|
78.40
|
78.90
|
78.00
|
78.00
|
78.32
|
53.98
|
505,640
|
|
|
12/22/2020
|
+1.00 / +1.29%
|
77.80
|
78.70
|
77.00
|
78.30
|
78.03
|
54.19
|
997,080
|
|
|
12/21/2020
|
0.00 / 0.00%
|
77.30
|
77.40
|
76.50
|
77.30
|
77.06
|
53.50
|
676,290
|
|
|
12/18/2020
|
+1.50 / +1.98%
|
75.80
|
77.50
|
75.80
|
77.30
|
76.84
|
53.50
|
582,740
|
|
|
12/17/2020
|
-1.80 / -2.32%
|
76.50
|
77.50
|
75.00
|
75.80
|
76.41
|
52.46
|
1,407,970
|
|
|
12/16/2020
|
+0.50 / +0.65%
|
77.20
|
77.60
|
77.00
|
77.60
|
77.31
|
53.70
|
769,290
|
|
|