|
Closing price on 12/22/2016
|
|
| Open |
67.80 |
| High |
67.80 |
| Low |
67.00 |
| Volume |
74,070 |
| Split-adjusted Price |
21.45 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.50 / -0.73%
|
67.80
|
67.80
|
67.00
|
67.60
|
67.26
|
21.45
|
74,070
|
|
|
12/21/2016
|
+0.10 / +0.15%
|
68.30
|
68.30
|
67.90
|
68.10
|
67.99
|
21.61
|
1,294,110
|
|
|
12/20/2016
|
0.00 / 0.00%
|
68.20
|
68.30
|
67.60
|
68.00
|
68.12
|
21.58
|
179,830
|
|
|
12/19/2016
|
-0.30 / -0.44%
|
68.00
|
68.40
|
67.50
|
68.00
|
67.94
|
21.58
|
53,490
|
|
|
12/16/2016
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.30
|
68.13
|
21.68
|
33,980
|
|
|
12/15/2016
|
+0.40 / +0.59%
|
67.90
|
68.50
|
67.20
|
68.30
|
67.95
|
21.68
|
52,140
|
|
|
12/14/2016
|
+1.90 / +2.88%
|
66.00
|
68.00
|
66.00
|
67.90
|
67.43
|
21.55
|
93,270
|
|
|
12/13/2016
|
+0.50 / +0.76%
|
65.50
|
66.40
|
65.20
|
66.00
|
65.95
|
20.95
|
58,380
|
|
|
12/12/2016
|
-3.40 / -4.93%
|
65.50
|
68.00
|
65.30
|
65.50
|
66.12
|
20.79
|
245,150
|
|
|
12/9/2016
|
+0.70 / +1.03%
|
68.70
|
69.30
|
68.30
|
68.90
|
69.00
|
21.87
|
1,354,030
|
|
|
12/8/2016
|
-0.70 / -1.02%
|
69.00
|
69.00
|
68.10
|
68.20
|
68.62
|
21.64
|
56,270
|
|
|
12/7/2016
|
0.00 / 0.00%
|
68.90
|
69.10
|
68.40
|
68.90
|
68.73
|
21.87
|
65,020
|
|
|
12/6/2016
|
-0.20 / -0.29%
|
69.10
|
69.30
|
68.80
|
68.90
|
69.04
|
21.87
|
74,350
|
|
|
12/5/2016
|
0.00 / 0.00%
|
69.00
|
69.30
|
68.50
|
69.10
|
69.11
|
21.93
|
33,020
|
|
|
12/2/2016
|
+0.10 / +0.14%
|
69.00
|
70.50
|
68.50
|
69.10
|
69.34
|
21.93
|
118,650
|
|
|
12/1/2016
|
+0.10 / +0.15%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.63
|
21.90
|
219,010
|
|
|
11/30/2016
|
+2.00 / +2.99%
|
65.20
|
68.90
|
65.20
|
68.90
|
66.63
|
21.87
|
164,440
|
|
|
11/29/2016
|
-2.70 / -3.88%
|
69.00
|
69.10
|
66.00
|
66.90
|
67.35
|
21.23
|
326,690
|
|
|
11/28/2016
|
-0.40 / -0.57%
|
70.00
|
70.00
|
68.00
|
69.60
|
69.22
|
22.09
|
80,540
|
|
|
11/25/2016
|
-0.30 / -0.43%
|
70.50
|
70.50
|
69.50
|
70.00
|
69.94
|
22.22
|
39,090
|
|
|
11/24/2016
|
+1.20 / +1.74%
|
68.90
|
70.50
|
68.90
|
70.30
|
69.34
|
22.31
|
117,530
|
|
|
11/23/2016
|
-0.50 / -0.72%
|
69.50
|
69.60
|
68.80
|
69.10
|
69.17
|
21.93
|
78,520
|
|
|
11/22/2016
|
+0.40 / +0.58%
|
69.90
|
69.90
|
69.00
|
69.60
|
69.30
|
21.77
|
138,720
|
|
|
11/21/2016
|
+0.20 / +0.29%
|
69.00
|
69.50
|
68.80
|
69.20
|
69.22
|
21.65
|
89,940
|
|
|
11/18/2016
|
-0.30 / -0.43%
|
69.00
|
69.30
|
68.50
|
69.00
|
68.87
|
21.58
|
126,860
|
|
|
11/17/2016
|
+0.30 / +0.43%
|
69.30
|
69.50
|
68.80
|
69.30
|
69.02
|
21.68
|
80,870
|
|
|
11/16/2016
|
+0.40 / +0.58%
|
68.40
|
69.70
|
68.40
|
69.00
|
69.02
|
21.58
|
49,900
|
|
|
11/15/2016
|
0.00 / 0.00%
|
68.30
|
70.00
|
68.20
|
68.60
|
68.64
|
21.46
|
66,910
|
|
|
11/14/2016
|
-1.90 / -2.70%
|
70.00
|
70.00
|
68.50
|
68.60
|
69.21
|
21.46
|
134,860
|
|
|
11/11/2016
|
-1.50 / -2.08%
|
71.20
|
71.20
|
70.50
|
70.50
|
70.80
|
22.05
|
41,950
|
|
|