|
Closing price on 10/16/2015
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.70 |
| Volume |
14,690 |
| Split-adjusted Price |
9.62 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.72
|
9.62
|
14,690
|
|
|
10/15/2015
|
-0.30 / -0.93%
|
31.90
|
32.20
|
31.80
|
31.80
|
31.82
|
9.62
|
9,050
|
|
|
10/14/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.10
|
32.12
|
9.71
|
63,770
|
|
|
10/13/2015
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.10
|
32.16
|
9.71
|
55,750
|
|
|
10/12/2015
|
-0.70 / -2.14%
|
32.50
|
32.70
|
32.00
|
32.00
|
32.64
|
9.68
|
1,440
|
|
|
10/9/2015
|
-0.20 / -0.61%
|
32.80
|
32.90
|
32.60
|
32.70
|
32.71
|
9.89
|
112,230
|
|
|
10/8/2015
|
+0.20 / +0.61%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.84
|
9.95
|
13,430
|
|
|
10/7/2015
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.80
|
9.89
|
105,600
|
|
|
10/6/2015
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.70
|
32.90
|
32.91
|
9.95
|
27,380
|
|
|
10/5/2015
|
+0.10 / +0.30%
|
33.00
|
33.00
|
32.80
|
33.00
|
32.88
|
9.99
|
730
|
|
|
10/2/2015
|
-0.10 / -0.30%
|
32.90
|
33.30
|
32.80
|
32.90
|
33.06
|
9.95
|
11,040
|
|
|
10/1/2015
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.05
|
9.99
|
11,010
|
|
|
9/30/2015
|
+0.20 / +0.61%
|
32.80
|
33.80
|
32.80
|
33.00
|
32.94
|
9.99
|
23,440
|
|
|
9/29/2015
|
0.00 / 0.00%
|
31.60
|
32.80
|
31.60
|
32.80
|
32.28
|
9.92
|
6,630
|
|
|
9/28/2015
|
0.00 / 0.00%
|
31.70
|
32.80
|
31.70
|
32.80
|
32.12
|
9.92
|
3,580
|
|
|
9/25/2015
|
+0.40 / +1.23%
|
32.70
|
32.80
|
32.40
|
32.80
|
32.74
|
9.92
|
15,610
|
|
|
9/24/2015
|
+0.20 / +0.62%
|
31.10
|
33.00
|
31.10
|
32.40
|
31.89
|
9.80
|
4,610
|
|
|
9/23/2015
|
+0.20 / +0.63%
|
33.30
|
33.30
|
32.20
|
32.20
|
32.75
|
9.74
|
110
|
|
|
9/22/2015
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.50
|
9.68
|
7,010
|
|
|
9/21/2015
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.60
|
32.80
|
32.79
|
9.92
|
17,810
|
|
|
9/18/2015
|
+0.10 / +0.31%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.82
|
9.92
|
8,470
|
|
|
9/17/2015
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.80
|
9.89
|
2,820
|
|
|
9/16/2015
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.99
|
36,630
|
|
|
9/15/2015
|
+0.10 / +0.31%
|
32.70
|
33.00
|
32.70
|
32.80
|
32.72
|
9.92
|
14,060
|
|
|
9/14/2015
|
-0.80 / -2.39%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.95
|
9.89
|
5,220
|
|
|
9/11/2015
|
-0.10 / -0.30%
|
33.00
|
33.60
|
32.70
|
33.50
|
32.95
|
10.14
|
85,770
|
|
|
9/10/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
10.17
|
1,000
|
|
|
9/9/2015
|
+1.10 / +3.38%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.01
|
10.17
|
1,030
|
|
|
9/8/2015
|
-1.30 / -3.85%
|
32.00
|
34.10
|
32.00
|
32.50
|
32.81
|
9.83
|
54,770
|
|
|
9/7/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.23
|
102,600
|
|
|