|
Closing price on 2/9/2023
|
|
| Open |
82.70 |
| High |
83.50 |
| Low |
82.60 |
| Volume |
631,700 |
| Split-adjusted Price |
79.71 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
0.00 / 0.00%
|
82.70
|
83.50
|
82.60
|
82.90
|
82.93
|
79.71
|
631,700
|
|
|
2/8/2023
|
-0.20 / -0.24%
|
83.10
|
83.90
|
82.10
|
82.90
|
82.90
|
79.71
|
292,400
|
|
|
2/7/2023
|
-0.70 / -0.84%
|
84.70
|
84.70
|
82.50
|
83.10
|
83.34
|
79.90
|
309,100
|
|
|
2/6/2023
|
+1.70 / +2.07%
|
82.60
|
85.10
|
82.60
|
83.80
|
83.83
|
80.58
|
366,800
|
|
|
2/3/2023
|
-3.40 / -3.98%
|
85.80
|
85.90
|
82.10
|
82.10
|
82.83
|
78.94
|
2,089,000
|
|
|
2/2/2023
|
-1.20 / -1.38%
|
87.70
|
87.70
|
85.10
|
85.50
|
86.06
|
82.21
|
657,600
|
|
|
2/1/2023
|
-3.50 / -3.88%
|
90.10
|
91.50
|
86.00
|
86.70
|
89.09
|
83.36
|
501,800
|
|
|
1/31/2023
|
-2.00 / -2.17%
|
91.00
|
93.10
|
89.90
|
90.20
|
90.77
|
86.73
|
966,200
|
|
|
1/30/2023
|
-1.80 / -1.91%
|
95.00
|
95.00
|
92.10
|
92.20
|
93.21
|
88.65
|
551,500
|
|
|
1/27/2023
|
+5.10 / +5.74%
|
89.60
|
95.10
|
89.60
|
94.00
|
93.07
|
90.38
|
1,430,700
|
|
|
1/19/2023
|
+0.40 / +0.45%
|
87.60
|
88.90
|
87.60
|
88.90
|
88.30
|
85.48
|
591,300
|
|
|
1/18/2023
|
+0.50 / +0.57%
|
89.40
|
89.40
|
87.40
|
88.50
|
87.88
|
85.09
|
386,700
|
|
|
1/17/2023
|
+0.50 / +0.57%
|
87.60
|
89.00
|
87.50
|
88.00
|
87.92
|
84.61
|
423,989
|
|
|
1/16/2023
|
+1.20 / +1.39%
|
86.40
|
89.00
|
86.40
|
87.50
|
87.67
|
84.13
|
430,900
|
|
|
1/13/2023
|
+0.30 / +0.35%
|
86.10
|
87.20
|
86.10
|
86.30
|
86.70
|
82.98
|
523,400
|
|
|
1/12/2023
|
-0.80 / -0.92%
|
86.80
|
86.80
|
85.60
|
86.00
|
86.08
|
82.69
|
623,400
|
|
|
1/11/2023
|
-1.20 / -1.36%
|
88.00
|
88.00
|
86.80
|
86.80
|
87.05
|
83.46
|
283,800
|
|
|
1/10/2023
|
-0.20 / -0.23%
|
88.30
|
88.30
|
87.30
|
88.00
|
87.99
|
84.61
|
192,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
87.50
|
88.60
|
87.00
|
88.20
|
87.86
|
84.81
|
151,600
|
|
|
1/6/2023
|
-0.70 / -0.79%
|
88.90
|
89.00
|
88.20
|
88.20
|
88.64
|
84.81
|
138,100
|
|
|
1/5/2023
|
+0.50 / +0.56%
|
90.40
|
90.40
|
88.80
|
89.50
|
89.44
|
85.48
|
602,900
|
|
|
1/4/2023
|
-0.50 / -0.56%
|
89.50
|
89.70
|
88.60
|
89.00
|
89.05
|
85.00
|
208,800
|
|
|
1/3/2023
|
-0.40 / -0.44%
|
91.00
|
91.00
|
88.90
|
89.50
|
89.31
|
85.48
|
221,100
|
|
|
12/30/2022
|
+3.90 / +4.53%
|
86.50
|
89.90
|
86.00
|
89.90
|
88.22
|
85.86
|
418,519
|
|
|
12/29/2022
|
+3.50 / +4.24%
|
85.50
|
86.00
|
84.00
|
86.00
|
84.62
|
82.14
|
221,400
|
|
|
12/28/2022
|
+2.00 / +1.85%
|
108.40
|
115.50
|
108.20
|
110.00
|
110.52
|
78.79
|
289,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
108.00
|
108.90
|
107.50
|
108.00
|
108.32
|
77.36
|
133,900
|
|
|
12/26/2022
|
-0.60 / -0.55%
|
109.60
|
109.80
|
107.20
|
108.00
|
108.11
|
77.36
|
149,400
|
|
|
12/23/2022
|
-0.40 / -0.37%
|
109.00
|
109.00
|
106.00
|
108.60
|
107.29
|
77.79
|
147,900
|
|
|
12/22/2022
|
-0.60 / -0.55%
|
110.00
|
110.10
|
107.00
|
109.00
|
108.27
|
78.08
|
345,900
|
|
|