|
Closing price on 10/22/2020
|
|
| Open |
67.20 |
| High |
68.20 |
| Low |
66.40 |
| Volume |
1,036,480 |
| Split-adjusted Price |
46.84 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+1.20 / +1.79%
|
67.20
|
68.20
|
66.40
|
68.20
|
67.33
|
46.84
|
1,036,480
|
|
|
10/21/2020
|
0.00 / 0.00%
|
67.00
|
68.40
|
66.70
|
67.00
|
67.52
|
46.01
|
1,193,370
|
|
|
10/20/2020
|
-0.50 / -0.74%
|
67.30
|
67.40
|
66.30
|
67.00
|
66.79
|
46.01
|
997,580
|
|
|
10/19/2020
|
-0.60 / -0.88%
|
68.80
|
69.30
|
67.20
|
67.50
|
68.38
|
46.36
|
849,020
|
|
|
10/16/2020
|
+3.10 / +4.77%
|
65.00
|
68.80
|
64.00
|
68.10
|
67.26
|
46.77
|
3,468,430
|
|
|
10/15/2020
|
+2.10 / +3.34%
|
63.20
|
65.10
|
63.20
|
65.00
|
64.59
|
44.64
|
2,917,230
|
|
|
10/14/2020
|
+0.40 / +0.64%
|
62.40
|
63.50
|
62.10
|
62.90
|
62.57
|
43.20
|
963,960
|
|
|
10/13/2020
|
+0.50 / +0.81%
|
62.00
|
62.60
|
62.00
|
62.50
|
62.33
|
42.92
|
1,461,890
|
|
|
10/12/2020
|
-1.20 / -1.90%
|
63.40
|
63.80
|
61.80
|
62.00
|
62.81
|
42.58
|
552,410
|
|
|
10/9/2020
|
+0.40 / +0.64%
|
63.00
|
64.10
|
62.20
|
63.20
|
63.30
|
43.40
|
822,790
|
|
|
10/8/2020
|
+1.70 / +2.78%
|
61.20
|
63.10
|
61.10
|
62.80
|
62.42
|
43.13
|
2,814,000
|
|
|
10/7/2020
|
0.00 / 0.00%
|
60.90
|
61.40
|
60.70
|
61.10
|
61.04
|
41.96
|
1,179,590
|
|
|
10/6/2020
|
-0.10 / -0.16%
|
61.80
|
61.80
|
60.90
|
61.10
|
61.21
|
41.96
|
464,940
|
|
|
10/5/2020
|
+0.20 / +0.33%
|
61.00
|
61.50
|
60.80
|
61.20
|
61.10
|
42.03
|
813,810
|
|
|
10/2/2020
|
-0.70 / -1.13%
|
61.80
|
62.00
|
57.40
|
61.00
|
60.82
|
41.89
|
1,002,960
|
|
|
10/1/2020
|
+0.80 / +1.31%
|
61.10
|
61.70
|
61.10
|
61.70
|
61.42
|
42.37
|
488,320
|
|
|
9/30/2020
|
+0.10 / +0.16%
|
61.00
|
61.30
|
60.60
|
60.90
|
60.85
|
41.82
|
458,470
|
|
|
9/29/2020
|
-1.20 / -1.94%
|
62.50
|
62.60
|
60.80
|
60.80
|
61.75
|
41.76
|
996,730
|
|
|
9/28/2020
|
0.00 / 0.00%
|
62.00
|
62.10
|
61.60
|
62.00
|
61.84
|
42.58
|
635,190
|
|
|
9/25/2020
|
-0.30 / -0.48%
|
62.50
|
62.80
|
61.70
|
62.00
|
62.04
|
42.58
|
560,390
|
|
|
9/24/2020
|
-1.10 / -1.74%
|
62.80
|
63.30
|
62.20
|
62.30
|
62.65
|
42.79
|
594,470
|
|
|
9/23/2020
|
+2.50 / +4.11%
|
60.80
|
63.40
|
60.70
|
63.40
|
62.10
|
43.54
|
2,482,610
|
|
|
9/22/2020
|
-0.10 / -0.16%
|
61.00
|
61.10
|
60.40
|
60.90
|
60.81
|
41.82
|
594,930
|
|
|
9/21/2020
|
+0.60 / +0.99%
|
60.40
|
61.60
|
60.40
|
61.00
|
61.17
|
41.89
|
1,007,790
|
|
|
9/18/2020
|
+0.60 / +1.00%
|
59.80
|
60.40
|
59.80
|
60.40
|
60.16
|
41.48
|
268,900
|
|
|
9/17/2020
|
-0.90 / -1.48%
|
60.90
|
61.00
|
59.80
|
59.80
|
60.41
|
41.07
|
693,600
|
|
|
9/16/2020
|
+0.80 / +1.34%
|
60.80
|
61.00
|
60.20
|
60.70
|
60.73
|
41.69
|
689,520
|
|
|
9/15/2020
|
-0.10 / -0.17%
|
60.00
|
60.30
|
59.70
|
59.90
|
59.93
|
41.14
|
313,000
|
|
|
9/14/2020
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.60
|
60.00
|
59.80
|
41.21
|
949,590
|
|
|
9/11/2020
|
-0.30 / -0.50%
|
59.60
|
59.60
|
59.00
|
59.50
|
59.37
|
40.86
|
349,420
|
|
|