|
Closing price on 12/23/2020
|
|
| Open |
78.40 |
| High |
78.90 |
| Low |
78.00 |
| Volume |
505,640 |
| Split-adjusted Price |
53.98 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.30 / -0.38%
|
78.40
|
78.90
|
78.00
|
78.00
|
78.32
|
53.98
|
505,640
|
|
|
12/22/2020
|
+1.00 / +1.29%
|
77.80
|
78.70
|
77.00
|
78.30
|
78.03
|
54.19
|
997,080
|
|
|
12/21/2020
|
0.00 / 0.00%
|
77.30
|
77.40
|
76.50
|
77.30
|
77.06
|
53.50
|
676,290
|
|
|
12/18/2020
|
+1.50 / +1.98%
|
75.80
|
77.50
|
75.80
|
77.30
|
76.84
|
53.50
|
582,740
|
|
|
12/17/2020
|
-1.80 / -2.32%
|
76.50
|
77.50
|
75.00
|
75.80
|
76.41
|
52.46
|
1,407,970
|
|
|
12/16/2020
|
+0.50 / +0.65%
|
77.20
|
77.60
|
77.00
|
77.60
|
77.31
|
53.70
|
769,290
|
|
|
12/15/2020
|
-0.50 / -0.64%
|
77.90
|
79.00
|
76.20
|
77.10
|
78.04
|
53.36
|
867,800
|
|
|
12/14/2020
|
+0.20 / +0.26%
|
77.50
|
78.00
|
77.50
|
77.60
|
77.79
|
53.70
|
614,974
|
|
|
12/11/2020
|
+4.40 / +6.03%
|
76.00
|
78.00
|
76.00
|
77.40
|
76.80
|
53.56
|
1,089,180
|
|
|
12/10/2020
|
-5.40 / -6.89%
|
78.50
|
78.80
|
73.00
|
73.00
|
77.57
|
50.52
|
964,410
|
|
|
12/9/2020
|
-0.10 / -0.13%
|
78.50
|
78.90
|
78.00
|
78.40
|
78.40
|
54.26
|
666,430
|
|
|
12/8/2020
|
+0.60 / +0.77%
|
78.30
|
78.70
|
78.00
|
78.50
|
78.33
|
54.33
|
727,940
|
|
|
12/7/2020
|
0.00 / 0.00%
|
78.20
|
79.50
|
77.80
|
78.50
|
78.50
|
53.91
|
594,550
|
|
|
12/4/2020
|
+1.00 / +1.29%
|
77.50
|
78.50
|
77.40
|
78.50
|
77.93
|
53.91
|
1,004,440
|
|
|
12/3/2020
|
+0.50 / +0.65%
|
77.00
|
77.50
|
76.00
|
77.50
|
76.77
|
53.22
|
970,980
|
|
|
12/2/2020
|
-1.00 / -1.28%
|
78.00
|
78.00
|
76.60
|
77.00
|
77.08
|
52.88
|
1,152,760
|
|
|
12/1/2020
|
+0.10 / +0.13%
|
77.00
|
78.00
|
76.60
|
78.00
|
77.20
|
53.57
|
1,090,610
|
|
|
11/30/2020
|
-0.90 / -1.14%
|
79.80
|
79.80
|
77.90
|
77.90
|
79.18
|
53.50
|
1,222,810
|
|
|
11/27/2020
|
+2.60 / +3.41%
|
76.20
|
78.90
|
76.00
|
78.80
|
77.58
|
54.12
|
1,255,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
75.90
|
76.50
|
75.00
|
76.20
|
76.01
|
52.33
|
966,530
|
|
|
11/25/2020
|
+0.30 / +0.40%
|
77.50
|
77.50
|
75.90
|
76.20
|
76.43
|
52.33
|
1,091,650
|
|
|
11/24/2020
|
-0.80 / -1.04%
|
77.00
|
77.10
|
74.00
|
75.90
|
75.88
|
52.13
|
1,530,274
|
|
|
11/23/2020
|
+3.10 / +4.21%
|
74.00
|
76.80
|
73.40
|
76.70
|
75.49
|
52.67
|
1,959,950
|
|
|
11/20/2020
|
-0.40 / -0.54%
|
74.00
|
74.10
|
73.40
|
73.60
|
73.68
|
50.55
|
646,460
|
|
|
11/19/2020
|
+0.50 / +0.68%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.00
|
50.82
|
1,323,020
|
|
|
11/18/2020
|
-0.50 / -0.68%
|
73.70
|
74.00
|
73.10
|
73.50
|
73.52
|
50.48
|
780,440
|
|
|
11/17/2020
|
+1.90 / +2.64%
|
73.00
|
74.00
|
72.40
|
74.00
|
73.08
|
50.82
|
887,650
|
|
|
11/16/2020
|
-1.70 / -2.30%
|
73.90
|
74.10
|
72.10
|
72.10
|
73.14
|
49.52
|
1,409,570
|
|
|
11/13/2020
|
+0.20 / +0.27%
|
73.50
|
74.50
|
73.50
|
73.80
|
73.90
|
50.68
|
631,180
|
|
|
11/12/2020
|
+1.70 / +2.36%
|
71.90
|
73.60
|
71.50
|
73.60
|
72.42
|
50.55
|
889,610
|
|
|