|
Closing price on 11/8/2022
|
|
| Open |
95.80 |
| High |
97.80 |
| Low |
94.90 |
| Volume |
336,900 |
| Split-adjusted Price |
69.41 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+1.40 / +1.47%
|
95.80
|
97.80
|
94.90
|
96.90
|
96.13
|
69.41
|
336,900
|
|
|
11/7/2022
|
+0.60 / +0.63%
|
95.10
|
98.00
|
95.00
|
95.50
|
96.62
|
68.41
|
732,000
|
|
|
11/4/2022
|
-7.10 / -6.96%
|
102.90
|
102.90
|
94.90
|
94.90
|
96.83
|
67.98
|
1,520,500
|
|
|
11/3/2022
|
+0.90 / +0.89%
|
98.20
|
104.00
|
98.20
|
102.00
|
101.79
|
73.06
|
316,600
|
|
|
11/2/2022
|
-0.50 / -0.49%
|
102.60
|
103.00
|
101.10
|
101.10
|
101.77
|
72.42
|
405,200
|
|
|
11/1/2022
|
-1.70 / -1.65%
|
103.00
|
103.30
|
101.60
|
101.60
|
102.50
|
72.78
|
326,400
|
|
|
10/31/2022
|
-0.40 / -0.39%
|
104.60
|
104.60
|
100.50
|
103.30
|
102.52
|
73.99
|
333,700
|
|
|
10/28/2022
|
+0.90 / +0.88%
|
103.60
|
104.00
|
102.50
|
103.70
|
103.44
|
74.28
|
133,700
|
|
|
10/27/2022
|
+0.20 / +0.19%
|
104.70
|
104.70
|
102.30
|
103.60
|
103.78
|
73.64
|
194,100
|
|
|
10/26/2022
|
+1.80 / +1.77%
|
102.10
|
104.00
|
101.50
|
103.40
|
102.29
|
73.49
|
258,900
|
|
|
10/25/2022
|
+0.10 / +0.10%
|
105.00
|
105.00
|
99.00
|
101.60
|
101.83
|
72.22
|
469,900
|
|
|
10/24/2022
|
-3.20 / -3.06%
|
100.10
|
105.00
|
100.10
|
101.50
|
101.96
|
72.14
|
378,900
|
|
|
10/21/2022
|
-2.90 / -2.70%
|
108.40
|
108.40
|
102.00
|
104.70
|
105.49
|
74.42
|
947,500
|
|
|
10/20/2022
|
+0.10 / +0.09%
|
108.40
|
108.60
|
106.10
|
107.60
|
108.11
|
76.48
|
270,000
|
|
|
10/19/2022
|
+1.50 / +1.42%
|
106.80
|
107.50
|
106.00
|
107.50
|
106.88
|
76.41
|
939,300
|
|
|
10/18/2022
|
+1.00 / +0.95%
|
107.80
|
107.80
|
105.60
|
106.00
|
106.50
|
75.34
|
623,300
|
|
|
10/17/2022
|
-0.10 / -0.10%
|
105.00
|
105.20
|
103.50
|
105.00
|
104.38
|
74.63
|
194,800
|
|
|
10/14/2022
|
+0.60 / +0.57%
|
105.20
|
105.90
|
104.60
|
105.10
|
105.05
|
74.70
|
217,200
|
|
|
10/13/2022
|
-0.50 / -0.48%
|
105.50
|
105.50
|
103.80
|
104.50
|
104.72
|
74.28
|
288,600
|
|
|
10/12/2022
|
+0.40 / +0.38%
|
102.80
|
105.90
|
102.80
|
105.00
|
104.88
|
74.63
|
367,500
|
|
|
10/11/2022
|
-0.40 / -0.38%
|
106.30
|
106.30
|
101.50
|
104.60
|
103.94
|
74.35
|
895,100
|
|
|
10/10/2022
|
+2.00 / +1.94%
|
97.20
|
105.90
|
97.20
|
105.00
|
103.28
|
74.63
|
651,100
|
|
|
10/7/2022
|
+0.20 / +0.19%
|
101.00
|
105.00
|
98.00
|
103.00
|
101.14
|
73.21
|
1,786,400
|
|
|
10/6/2022
|
+0.40 / +0.39%
|
102.00
|
104.00
|
102.00
|
102.80
|
102.78
|
73.07
|
513,600
|
|
|
10/5/2022
|
+3.90 / +3.96%
|
98.60
|
105.00
|
98.50
|
102.40
|
102.05
|
72.78
|
542,500
|
|
|
10/4/2022
|
-1.10 / -1.10%
|
101.90
|
101.90
|
98.50
|
98.50
|
99.60
|
70.01
|
1,211,000
|
|
|
10/3/2022
|
-7.40 / -6.92%
|
106.90
|
106.90
|
99.60
|
99.60
|
101.27
|
70.79
|
845,300
|
|
|
9/30/2022
|
-4.00 / -3.60%
|
111.00
|
111.00
|
104.10
|
107.00
|
106.00
|
76.05
|
1,452,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
112.00
|
112.20
|
110.60
|
111.00
|
111.09
|
78.90
|
273,400
|
|
|
9/28/2022
|
-0.10 / -0.09%
|
111.00
|
111.90
|
110.50
|
111.00
|
110.98
|
78.90
|
376,000
|
|
|