|
Closing price on 10/26/2018
|
|
| Open |
96.90 |
| High |
96.90 |
| Low |
92.60 |
| Volume |
483,170 |
| Split-adjusted Price |
46.38 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
-2.30 / -2.42%
|
96.90
|
96.90
|
92.60
|
92.60
|
94.54
|
46.38
|
483,170
|
|
|
10/25/2018
|
-1.10 / -1.15%
|
91.00
|
96.00
|
90.50
|
94.90
|
92.49
|
47.53
|
732,890
|
|
|
10/24/2018
|
-3.00 / -3.03%
|
99.70
|
100.50
|
96.00
|
96.00
|
98.18
|
48.08
|
615,030
|
|
|
10/23/2018
|
-2.50 / -2.46%
|
100.70
|
101.40
|
97.80
|
99.00
|
99.71
|
49.58
|
720,520
|
|
|
10/22/2018
|
-2.70 / -2.59%
|
104.90
|
105.60
|
101.50
|
101.50
|
103.09
|
50.84
|
468,070
|
|
|
10/19/2018
|
+0.20 / +0.19%
|
102.00
|
104.50
|
101.50
|
104.20
|
103.28
|
52.19
|
490,740
|
|
|
10/18/2018
|
0.00 / 0.00%
|
103.60
|
105.30
|
103.00
|
104.00
|
104.25
|
52.09
|
344,180
|
|
|
10/17/2018
|
+0.40 / +0.39%
|
105.80
|
105.80
|
104.00
|
104.00
|
104.86
|
52.09
|
406,450
|
|
|
10/16/2018
|
+1.10 / +1.07%
|
102.50
|
103.90
|
102.10
|
103.60
|
103.19
|
51.89
|
397,230
|
|
|
10/15/2018
|
-3.30 / -3.12%
|
105.80
|
105.80
|
102.00
|
102.50
|
103.35
|
51.34
|
729,640
|
|
|
10/12/2018
|
+3.60 / +3.52%
|
99.70
|
105.80
|
99.70
|
105.80
|
102.63
|
52.99
|
877,550
|
|
|
10/11/2018
|
-7.50 / -6.84%
|
105.50
|
106.50
|
102.20
|
102.20
|
104.45
|
51.19
|
2,522,285
|
|
|
10/10/2018
|
+1.10 / +1.01%
|
109.00
|
109.70
|
108.70
|
109.70
|
109.17
|
54.94
|
468,510
|
|
|
10/9/2018
|
+1.90 / +1.78%
|
107.40
|
109.50
|
107.00
|
108.60
|
108.57
|
54.39
|
729,550
|
|
|
10/8/2018
|
0.00 / 0.00%
|
106.00
|
107.80
|
105.60
|
106.70
|
106.79
|
53.44
|
456,800
|
|
|
10/5/2018
|
-1.30 / -1.20%
|
108.00
|
109.00
|
106.50
|
106.70
|
107.62
|
53.44
|
1,090,060
|
|
|
10/4/2018
|
+0.20 / +0.19%
|
108.00
|
109.70
|
107.90
|
108.00
|
108.75
|
54.09
|
554,870
|
|
|
10/3/2018
|
+3.20 / +3.06%
|
105.40
|
107.90
|
104.70
|
107.80
|
106.81
|
53.99
|
837,480
|
|
|
10/2/2018
|
-0.50 / -0.48%
|
105.00
|
106.10
|
104.60
|
104.60
|
105.11
|
52.39
|
477,400
|
|
|
10/1/2018
|
-0.40 / -0.38%
|
105.50
|
107.50
|
104.00
|
105.10
|
106.17
|
52.64
|
603,020
|
|
|
9/28/2018
|
+2.70 / +2.63%
|
102.80
|
106.20
|
102.80
|
105.50
|
105.21
|
52.84
|
1,264,710
|
|
|
9/27/2018
|
+0.30 / +0.29%
|
102.50
|
103.30
|
101.90
|
102.80
|
102.62
|
51.49
|
277,900
|
|
|
9/26/2018
|
-1.00 / -0.97%
|
103.10
|
103.90
|
102.50
|
102.50
|
103.22
|
51.34
|
400,590
|
|
|
9/25/2018
|
+1.10 / +1.07%
|
102.00
|
104.20
|
101.10
|
103.50
|
103.13
|
51.84
|
663,540
|
|
|
9/24/2018
|
+0.80 / +0.79%
|
102.90
|
103.30
|
102.00
|
102.40
|
102.72
|
51.29
|
448,020
|
|
|
9/21/2018
|
+2.20 / +2.21%
|
99.40
|
101.60
|
99.40
|
101.60
|
101.01
|
50.89
|
684,370
|
|
|
9/20/2018
|
0.00 / 0.00%
|
100.00
|
100.20
|
98.80
|
99.40
|
99.18
|
49.78
|
411,870
|
|
|
9/19/2018
|
+0.40 / +0.40%
|
101.00
|
101.00
|
98.70
|
99.40
|
99.66
|
49.78
|
367,070
|
|
|
9/18/2018
|
-0.90 / -0.90%
|
98.40
|
99.60
|
98.40
|
99.00
|
98.90
|
49.58
|
642,400
|
|
|
9/17/2018
|
-2.00 / -1.96%
|
101.00
|
101.90
|
99.40
|
99.90
|
100.23
|
50.04
|
665,280
|
|
|