|
Closing price on 12/5/2018
|
|
| Open |
94.50 |
| High |
95.70 |
| Low |
93.70 |
| Volume |
287,080 |
| Split-adjusted Price |
47.10 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.40 / +0.42%
|
94.50
|
95.70
|
93.70
|
95.40
|
94.89
|
47.10
|
287,080
|
|
|
12/4/2018
|
+0.10 / +0.11%
|
95.00
|
95.30
|
94.50
|
95.00
|
94.95
|
46.90
|
276,230
|
|
|
12/3/2018
|
+2.80 / +3.04%
|
94.40
|
95.00
|
93.60
|
94.90
|
94.47
|
46.85
|
230,370
|
|
|
11/30/2018
|
+0.80 / +0.88%
|
91.30
|
93.30
|
91.30
|
92.10
|
92.47
|
45.47
|
279,650
|
|
|
11/29/2018
|
-4.20 / -4.40%
|
95.50
|
95.80
|
91.00
|
91.30
|
93.13
|
45.08
|
645,610
|
|
|
11/28/2018
|
+1.00 / +1.06%
|
94.00
|
95.50
|
94.00
|
95.50
|
94.57
|
47.15
|
243,550
|
|
|
11/27/2018
|
-1.50 / -1.56%
|
96.50
|
97.20
|
94.30
|
94.50
|
95.38
|
46.66
|
400,960
|
|
|
11/26/2018
|
+0.90 / +0.95%
|
94.90
|
96.00
|
94.60
|
96.00
|
95.26
|
47.40
|
251,780
|
|
|
11/23/2018
|
-1.30 / -1.35%
|
96.50
|
96.70
|
95.10
|
95.10
|
96.12
|
46.95
|
186,930
|
|
|
11/22/2018
|
+0.90 / +0.94%
|
95.80
|
96.70
|
95.70
|
96.40
|
96.21
|
47.60
|
316,850
|
|
|
11/21/2018
|
-0.10 / -0.10%
|
94.90
|
95.90
|
94.10
|
95.50
|
94.97
|
47.15
|
360,260
|
|
|
11/20/2018
|
+0.70 / +0.74%
|
94.90
|
96.20
|
94.40
|
95.60
|
95.26
|
47.20
|
623,060
|
|
|
11/19/2018
|
+1.90 / +2.04%
|
93.80
|
94.90
|
93.50
|
94.90
|
94.26
|
46.85
|
298,320
|
|
|
11/16/2018
|
+1.00 / +1.09%
|
93.00
|
94.20
|
92.40
|
93.00
|
93.15
|
45.92
|
245,030
|
|
|
11/15/2018
|
-1.50 / -1.60%
|
93.10
|
94.00
|
91.90
|
92.00
|
92.44
|
45.42
|
210,550
|
|
|
11/14/2018
|
0.00 / 0.00%
|
93.50
|
94.10
|
92.20
|
93.50
|
93.25
|
46.16
|
516,870
|
|
|
11/13/2018
|
-1.50 / -1.58%
|
93.50
|
94.40
|
93.10
|
93.50
|
93.68
|
46.16
|
218,020
|
|
|
11/12/2018
|
+1.00 / +1.06%
|
93.20
|
95.00
|
92.80
|
95.00
|
93.98
|
46.90
|
151,340
|
|
|
11/9/2018
|
-2.70 / -2.79%
|
96.00
|
96.70
|
94.00
|
94.00
|
94.96
|
46.41
|
388,720
|
|
|
11/8/2018
|
+0.50 / +0.52%
|
98.00
|
98.00
|
96.50
|
96.70
|
96.98
|
47.74
|
174,860
|
|
|
11/7/2018
|
-0.80 / -0.82%
|
97.50
|
97.50
|
95.50
|
96.20
|
96.28
|
47.50
|
306,160
|
|
|
11/6/2018
|
-1.50 / -1.52%
|
99.80
|
99.80
|
96.80
|
97.00
|
97.88
|
47.89
|
281,810
|
|
|
11/5/2018
|
0.00 / 0.00%
|
97.50
|
98.50
|
96.10
|
98.50
|
97.17
|
48.63
|
279,570
|
|
|
11/2/2018
|
+3.50 / +3.68%
|
96.00
|
98.80
|
95.50
|
98.50
|
97.07
|
48.63
|
490,040
|
|
|
11/1/2018
|
-2.00 / -2.06%
|
96.60
|
97.60
|
95.00
|
95.00
|
96.26
|
46.90
|
405,070
|
|
|
10/31/2018
|
+5.40 / +5.90%
|
95.00
|
97.00
|
93.50
|
97.00
|
94.79
|
47.89
|
395,130
|
|
|
10/30/2018
|
+1.50 / +1.66%
|
90.10
|
92.50
|
90.10
|
91.60
|
91.76
|
45.23
|
465,990
|
|
|
10/29/2018
|
-2.50 / -2.70%
|
92.00
|
92.80
|
90.10
|
90.10
|
91.37
|
44.48
|
347,860
|
|
|
10/26/2018
|
-2.30 / -2.42%
|
96.90
|
96.90
|
92.60
|
92.60
|
94.54
|
45.72
|
483,170
|
|
|
10/25/2018
|
-1.10 / -1.15%
|
91.00
|
96.00
|
90.50
|
94.90
|
92.49
|
46.85
|
732,890
|
|
|