|
Closing price on 12/9/2019
|
|
| Open |
82.20 |
| High |
82.70 |
| Low |
81.80 |
| Volume |
229,770 |
| Split-adjusted Price |
56.05 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
0.00 / 0.00%
|
82.20
|
82.70
|
81.80
|
82.20
|
82.32
|
56.05
|
229,770
|
|
|
12/6/2019
|
+0.20 / +0.24%
|
82.00
|
82.30
|
81.60
|
82.20
|
81.89
|
56.05
|
168,870
|
|
|
12/5/2019
|
-0.40 / -0.49%
|
82.20
|
82.50
|
81.90
|
82.00
|
82.13
|
55.91
|
337,270
|
|
|
12/4/2019
|
+1.40 / +1.73%
|
80.60
|
82.40
|
80.60
|
82.40
|
81.59
|
56.18
|
283,730
|
|
|
12/3/2019
|
+1.00 / +1.25%
|
79.00
|
81.00
|
78.50
|
81.00
|
79.74
|
55.23
|
1,481,426
|
|
|
12/2/2019
|
-1.20 / -1.48%
|
81.80
|
81.80
|
80.00
|
80.00
|
80.69
|
54.55
|
389,850
|
|
|
11/29/2019
|
+0.10 / +0.12%
|
81.10
|
81.50
|
80.00
|
81.20
|
80.94
|
55.36
|
263,740
|
|
|
11/28/2019
|
-1.20 / -1.46%
|
82.30
|
82.60
|
81.00
|
81.10
|
81.61
|
55.30
|
464,090
|
|
|
11/27/2019
|
-1.00 / -1.20%
|
83.30
|
83.50
|
82.30
|
82.30
|
82.83
|
56.11
|
202,300
|
|
|
11/26/2019
|
+0.40 / +0.48%
|
83.30
|
83.50
|
82.90
|
83.30
|
83.15
|
56.80
|
235,110
|
|
|
11/25/2019
|
+1.30 / +1.59%
|
81.60
|
82.90
|
81.40
|
82.90
|
82.16
|
56.52
|
312,850
|
|
|
11/22/2019
|
-0.90 / -1.09%
|
83.20
|
83.50
|
81.00
|
81.60
|
82.36
|
55.64
|
603,630
|
|
|
11/21/2019
|
-0.90 / -1.08%
|
83.00
|
84.00
|
82.50
|
82.50
|
82.97
|
56.25
|
697,900
|
|
|
11/20/2019
|
-1.10 / -1.30%
|
84.70
|
84.70
|
83.40
|
83.40
|
83.71
|
56.86
|
508,170
|
|
|
11/19/2019
|
+0.10 / +0.12%
|
84.70
|
84.70
|
83.10
|
84.50
|
83.69
|
57.61
|
642,680
|
|
|
11/18/2019
|
-0.90 / -1.06%
|
85.00
|
85.60
|
84.40
|
84.40
|
84.89
|
57.55
|
543,760
|
|
|
11/15/2019
|
+0.30 / +0.35%
|
84.80
|
85.70
|
84.80
|
85.30
|
85.37
|
58.16
|
406,810
|
|
|
11/14/2019
|
-1.00 / -1.16%
|
86.20
|
86.90
|
84.40
|
85.00
|
85.64
|
57.95
|
745,710
|
|
|
11/13/2019
|
+0.70 / +0.82%
|
85.40
|
86.00
|
85.10
|
86.00
|
85.48
|
58.64
|
781,130
|
|
|
11/12/2019
|
+0.60 / +0.71%
|
84.40
|
85.30
|
84.20
|
85.30
|
84.91
|
58.16
|
453,130
|
|
|
11/11/2019
|
-1.00 / -1.17%
|
85.90
|
85.90
|
84.60
|
84.70
|
85.09
|
57.75
|
432,540
|
|
|
11/8/2019
|
+0.50 / +0.59%
|
85.30
|
86.30
|
84.90
|
85.70
|
85.74
|
58.43
|
658,550
|
|
|
11/7/2019
|
+0.20 / +0.24%
|
85.00
|
85.50
|
84.70
|
85.20
|
85.03
|
58.09
|
446,870
|
|
|
11/6/2019
|
-0.20 / -0.23%
|
84.90
|
85.50
|
84.70
|
85.00
|
85.13
|
57.95
|
303,670
|
|
|
11/5/2019
|
-0.40 / -0.47%
|
86.00
|
86.00
|
84.90
|
85.20
|
85.30
|
58.09
|
935,430
|
|
|
11/4/2019
|
+2.30 / +2.76%
|
83.70
|
85.70
|
83.40
|
85.60
|
84.62
|
58.36
|
1,385,820
|
|
|
11/1/2019
|
0.00 / 0.00%
|
83.30
|
83.90
|
83.00
|
83.30
|
83.43
|
56.80
|
1,016,040
|
|
|
10/31/2019
|
+0.30 / +0.36%
|
83.00
|
84.30
|
82.50
|
83.30
|
83.38
|
56.80
|
430,070
|
|
|
10/30/2019
|
+0.40 / +0.48%
|
82.50
|
83.20
|
82.20
|
83.00
|
82.78
|
56.59
|
339,360
|
|
|
10/29/2019
|
-0.90 / -1.08%
|
83.50
|
83.80
|
82.60
|
82.60
|
83.27
|
56.32
|
415,020
|
|
|