|
Closing price on 2/25/2021
|
|
Open |
83.00 |
High |
84.00 |
Low |
82.80 |
Volume |
783,500 |
Split-adjusted Price |
58.97 |
|
|
PNJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2021
|
+1.20 / +1.45%
|
83.00
|
84.00
|
82.80
|
84.00
|
83.48
|
58.97
|
783,500
|
|
2/24/2021
|
-0.70 / -0.84%
|
83.50
|
84.40
|
82.20
|
82.80
|
83.28
|
58.13
|
1,339,500
|
|
2/23/2021
|
-1.60 / -1.88%
|
85.00
|
85.00
|
83.10
|
83.50
|
83.81
|
58.62
|
1,045,500
|
|
2/22/2021
|
-1.80 / -2.07%
|
86.00
|
86.50
|
84.80
|
85.10
|
85.62
|
59.74
|
898,700
|
|
2/19/2021
|
-0.60 / -0.69%
|
87.00
|
87.50
|
86.00
|
86.90
|
86.73
|
61.01
|
459,900
|
|
2/18/2021
|
+1.00 / +1.16%
|
87.00
|
87.50
|
85.60
|
87.50
|
86.90
|
61.43
|
924,200
|
|
2/17/2021
|
+2.90 / +3.47%
|
84.00
|
87.00
|
83.60
|
86.50
|
85.98
|
60.73
|
837,600
|
|
2/9/2021
|
+2.70 / +3.34%
|
82.50
|
83.80
|
80.00
|
83.60
|
82.35
|
58.69
|
522,600
|
|
2/8/2021
|
-3.00 / -3.58%
|
83.90
|
84.00
|
80.00
|
80.90
|
81.87
|
56.80
|
644,100
|
|
2/5/2021
|
+1.00 / +1.21%
|
82.90
|
84.00
|
81.90
|
83.90
|
83.23
|
58.90
|
652,900
|
|
2/4/2021
|
0.00 / 0.00%
|
82.80
|
82.90
|
81.00
|
82.90
|
82.33
|
58.20
|
1,089,600
|
|
2/3/2021
|
+1.40 / +1.72%
|
83.50
|
83.50
|
81.40
|
82.90
|
82.61
|
58.20
|
639,700
|
|
2/2/2021
|
+2.70 / +3.43%
|
78.00
|
81.90
|
77.80
|
81.50
|
80.12
|
57.22
|
732,100
|
|
2/1/2021
|
-4.30 / -5.17%
|
82.00
|
82.90
|
78.00
|
78.80
|
79.87
|
55.32
|
600,700
|
|
1/29/2021
|
+5.40 / +6.95%
|
75.00
|
83.10
|
75.00
|
83.10
|
80.69
|
58.34
|
1,040,100
|
|
1/28/2021
|
-5.80 / -6.95%
|
78.00
|
81.00
|
77.70
|
77.70
|
77.70
|
54.55
|
1,445,600
|
|
1/27/2021
|
-1.50 / -1.76%
|
85.00
|
86.50
|
79.10
|
83.50
|
84.76
|
58.62
|
743,300
|
|
1/26/2021
|
-2.00 / -2.30%
|
87.00
|
87.00
|
84.10
|
85.00
|
85.82
|
59.67
|
595,600
|
|
1/25/2021
|
+3.00 / +3.57%
|
84.60
|
87.00
|
84.00
|
87.00
|
87.00
|
61.08
|
1,264,300
|
|
1/22/2021
|
+1.60 / +1.94%
|
83.00
|
85.00
|
82.70
|
84.00
|
84.14
|
58.97
|
716,000
|
|
1/21/2021
|
+1.90 / +2.36%
|
81.00
|
82.90
|
80.50
|
82.40
|
81.63
|
57.85
|
869,300
|
|
1/20/2021
|
+1.50 / +1.90%
|
79.00
|
80.70
|
78.00
|
80.50
|
79.79
|
56.51
|
978,200
|
|
1/19/2021
|
-4.90 / -5.84%
|
83.30
|
83.60
|
78.10
|
79.00
|
80.17
|
55.46
|
1,003,670
|
|
1/18/2021
|
+1.40 / +1.70%
|
84.50
|
84.50
|
83.00
|
83.90
|
83.71
|
58.90
|
1,797,400
|
|
1/15/2021
|
+0.40 / +0.49%
|
82.10
|
83.00
|
82.10
|
82.50
|
82.70
|
57.92
|
884,200
|
|
1/14/2021
|
-0.60 / -0.73%
|
83.50
|
83.50
|
81.80
|
82.10
|
82.26
|
57.64
|
476,100
|
|
1/13/2021
|
-0.20 / -0.24%
|
83.50
|
83.80
|
82.70
|
82.70
|
83.25
|
58.06
|
672,790
|
|
1/12/2021
|
+0.20 / +0.24%
|
82.90
|
83.00
|
82.20
|
82.90
|
82.66
|
58.20
|
732,700
|
|
1/11/2021
|
+0.30 / +0.36%
|
83.00
|
83.00
|
82.20
|
82.70
|
82.70
|
58.06
|
829,000
|
|
1/8/2021
|
+0.80 / +0.98%
|
82.00
|
83.00
|
80.80
|
82.40
|
82.16
|
57.85
|
9,796,960
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|