|
Closing price on 1/30/2019
|
|
| Open |
94.00 |
| High |
94.20 |
| Low |
93.60 |
| Volume |
133,150 |
| Split-adjusted Price |
46.71 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
-0.20 / -0.21%
|
94.00
|
94.20
|
93.60
|
93.80
|
93.98
|
46.71
|
133,150
|
|
|
1/29/2019
|
-0.20 / -0.21%
|
94.60
|
94.60
|
93.50
|
94.00
|
93.87
|
46.81
|
92,370
|
|
|
1/28/2019
|
+2.20 / +2.39%
|
93.00
|
94.40
|
92.50
|
94.20
|
93.78
|
46.90
|
337,020
|
|
|
1/25/2019
|
+1.30 / +1.43%
|
90.70
|
92.40
|
90.70
|
92.00
|
91.72
|
45.81
|
205,020
|
|
|
1/24/2019
|
+0.20 / +0.22%
|
90.50
|
91.20
|
90.50
|
90.70
|
90.68
|
45.16
|
70,270
|
|
|
1/23/2019
|
-0.10 / -0.11%
|
90.30
|
91.00
|
90.30
|
90.50
|
90.65
|
45.06
|
76,830
|
|
|
1/22/2019
|
-1.10 / -1.20%
|
91.70
|
91.80
|
90.60
|
90.60
|
91.23
|
45.11
|
160,140
|
|
|
1/21/2019
|
+2.50 / +2.80%
|
89.40
|
91.90
|
89.40
|
91.70
|
91.34
|
45.66
|
162,760
|
|
|
1/18/2019
|
-0.80 / -0.89%
|
90.50
|
90.50
|
89.20
|
89.20
|
89.60
|
44.42
|
126,480
|
|
|
1/17/2019
|
-1.70 / -1.85%
|
91.20
|
91.60
|
90.00
|
90.00
|
90.74
|
44.81
|
278,850
|
|
|
1/16/2019
|
-0.20 / -0.22%
|
92.40
|
92.40
|
91.40
|
91.70
|
91.69
|
45.66
|
92,390
|
|
|
1/15/2019
|
0.00 / 0.00%
|
91.10
|
92.00
|
91.10
|
91.90
|
91.66
|
45.76
|
94,060
|
|
|
1/14/2019
|
-0.60 / -0.65%
|
92.40
|
92.50
|
91.50
|
91.90
|
91.77
|
45.76
|
151,770
|
|
|
1/11/2019
|
+0.20 / +0.22%
|
92.50
|
92.60
|
91.90
|
92.50
|
92.39
|
46.06
|
237,830
|
|
|
1/10/2019
|
+0.80 / +0.87%
|
91.70
|
92.70
|
91.10
|
92.30
|
92.10
|
45.96
|
153,450
|
|
|
1/9/2019
|
+0.50 / +0.55%
|
91.70
|
91.70
|
90.50
|
91.50
|
91.29
|
45.56
|
166,090
|
|
|
1/8/2019
|
-0.40 / -0.44%
|
91.00
|
91.40
|
90.00
|
91.00
|
90.32
|
45.31
|
132,390
|
|
|
1/7/2019
|
+1.40 / +1.56%
|
91.50
|
92.00
|
90.60
|
91.40
|
91.60
|
45.51
|
214,970
|
|
|
1/4/2019
|
+1.00 / +1.12%
|
87.50
|
90.00
|
86.40
|
90.00
|
87.46
|
44.81
|
242,880
|
|
|
1/3/2019
|
-3.00 / -3.26%
|
92.00
|
92.70
|
88.80
|
89.00
|
90.10
|
44.32
|
398,110
|
|
|
1/2/2019
|
-1.20 / -1.29%
|
93.20
|
93.80
|
92.00
|
92.00
|
92.99
|
45.81
|
142,060
|
|
|
12/28/2018
|
-1.60 / -1.69%
|
94.70
|
94.70
|
93.20
|
93.20
|
93.98
|
46.41
|
206,530
|
|
|
12/27/2018
|
+1.30 / +1.39%
|
95.50
|
95.50
|
94.50
|
94.80
|
95.09
|
46.81
|
146,070
|
|
|
12/26/2018
|
-0.20 / -0.21%
|
93.70
|
94.50
|
93.40
|
93.50
|
93.86
|
46.16
|
173,060
|
|
|
12/25/2018
|
-1.50 / -1.58%
|
93.40
|
94.40
|
93.00
|
93.70
|
93.64
|
46.26
|
307,360
|
|
|
12/24/2018
|
+0.20 / +0.21%
|
95.00
|
96.10
|
95.00
|
95.20
|
95.48
|
47.00
|
114,300
|
|
|
12/21/2018
|
+0.90 / +0.96%
|
93.50
|
95.20
|
93.50
|
95.00
|
94.46
|
46.90
|
580,630
|
|
|
12/20/2018
|
-0.10 / -0.11%
|
94.20
|
95.50
|
93.90
|
94.10
|
94.54
|
46.46
|
244,990
|
|
|
12/19/2018
|
-1.60 / -1.67%
|
95.50
|
95.80
|
94.20
|
94.20
|
94.87
|
46.51
|
216,260
|
|
|
12/18/2018
|
-3.70 / -3.72%
|
96.00
|
97.50
|
94.50
|
95.80
|
95.97
|
47.30
|
3,393,170
|
|
|