|
|
Closing price on 11/18/2024
|
|
| Open |
92.20 |
| High |
92.30 |
| Low |
90.60 |
| Volume |
694,900 |
| Split-adjusted Price |
91.34 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
+0.50 / +0.55%
|
92.20
|
92.30
|
90.60
|
91.90
|
91.04
|
91.34
|
694,900
|
|
|
11/15/2024
|
-1.60 / -1.72%
|
92.90
|
92.90
|
91.10
|
91.40
|
91.80
|
90.84
|
997,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
93.00
|
93.60
|
92.90
|
93.00
|
93.11
|
92.43
|
988,300
|
|
|
11/13/2024
|
-0.20 / -0.21%
|
93.10
|
93.10
|
92.70
|
93.00
|
92.80
|
92.43
|
285,500
|
|
|
11/12/2024
|
+0.30 / +0.32%
|
92.50
|
93.20
|
92.10
|
93.20
|
92.82
|
92.63
|
370,600
|
|
|
11/11/2024
|
-0.10 / -0.11%
|
92.80
|
93.00
|
91.90
|
92.90
|
92.35
|
92.33
|
748,100
|
|
|
11/8/2024
|
-0.30 / -0.32%
|
93.30
|
93.30
|
92.60
|
93.00
|
92.87
|
92.43
|
622,300
|
|
|
11/7/2024
|
-1.00 / -1.06%
|
94.30
|
94.40
|
92.90
|
93.30
|
93.36
|
92.73
|
1,826,500
|
|
|
11/6/2024
|
+0.80 / +0.86%
|
93.60
|
94.90
|
93.20
|
94.30
|
93.88
|
93.72
|
1,217,300
|
|
|
11/5/2024
|
+0.80 / +0.86%
|
92.70
|
93.90
|
92.60
|
93.50
|
93.17
|
92.93
|
1,739,200
|
|
|
11/4/2024
|
+1.30 / +1.42%
|
92.00
|
93.20
|
91.70
|
92.70
|
92.50
|
92.13
|
1,264,800
|
|
|
11/1/2024
|
-3.40 / -3.59%
|
94.20
|
94.20
|
91.40
|
91.40
|
91.93
|
90.84
|
3,522,200
|
|
|
10/31/2024
|
-0.70 / -0.73%
|
95.80
|
95.80
|
94.70
|
94.80
|
94.98
|
94.22
|
475,500
|
|
|
10/30/2024
|
-0.80 / -0.83%
|
96.40
|
96.50
|
95.30
|
95.50
|
95.76
|
94.92
|
277,600
|
|
|
10/29/2024
|
+1.40 / +1.48%
|
95.00
|
96.40
|
95.00
|
96.30
|
95.82
|
95.71
|
1,077,200
|
|
|
10/28/2024
|
+0.80 / +0.85%
|
94.20
|
94.90
|
92.60
|
94.90
|
94.49
|
94.32
|
828,900
|
|
|
10/25/2024
|
+0.10 / +0.11%
|
94.10
|
94.20
|
93.90
|
94.10
|
94.07
|
93.53
|
438,600
|
|
|
10/24/2024
|
+0.20 / +0.21%
|
93.90
|
94.10
|
93.40
|
94.00
|
93.87
|
93.43
|
751,200
|
|
|
10/23/2024
|
+0.80 / +0.86%
|
93.30
|
93.90
|
93.10
|
93.80
|
93.52
|
93.23
|
861,900
|
|
|
10/22/2024
|
-1.60 / -1.69%
|
94.40
|
94.60
|
92.60
|
93.00
|
93.55
|
92.43
|
1,690,300
|
|
|
10/21/2024
|
-0.30 / -0.32%
|
95.00
|
95.20
|
94.50
|
94.60
|
94.83
|
94.02
|
400,300
|
|
|
10/18/2024
|
-0.20 / -0.21%
|
95.50
|
95.50
|
94.90
|
94.90
|
95.16
|
94.32
|
734,900
|
|
|
10/17/2024
|
+0.50 / +0.53%
|
94.70
|
95.20
|
94.60
|
95.10
|
94.88
|
94.52
|
546,300
|
|
|
10/16/2024
|
+0.50 / +0.53%
|
94.30
|
94.90
|
94.30
|
94.60
|
94.56
|
94.02
|
509,000
|
|
|
10/15/2024
|
-0.60 / -0.63%
|
94.70
|
94.90
|
94.10
|
94.10
|
94.41
|
93.53
|
745,000
|
|
|
10/14/2024
|
-0.70 / -0.73%
|
95.00
|
95.40
|
94.40
|
94.70
|
94.81
|
94.12
|
873,600
|
|
|
10/11/2024
|
-0.10 / -0.10%
|
95.40
|
95.40
|
94.80
|
95.40
|
95.06
|
94.82
|
631,000
|
|
|
10/10/2024
|
+1.10 / +1.17%
|
94.20
|
96.10
|
94.20
|
95.50
|
95.06
|
94.92
|
1,359,300
|
|
|
10/9/2024
|
-0.40 / -0.42%
|
94.80
|
95.00
|
94.30
|
94.40
|
94.44
|
93.82
|
775,600
|
|
|
10/8/2024
|
-0.60 / -0.63%
|
95.40
|
95.40
|
94.50
|
94.80
|
94.93
|
94.22
|
873,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|