|
Closing price on 3/10/2021
|
|
| Open |
83.90 |
| High |
84.20 |
| Low |
83.00 |
| Volume |
311,600 |
| Split-adjusted Price |
57.86 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.10 / +0.12%
|
83.90
|
84.20
|
83.00
|
83.60
|
83.60
|
57.86
|
311,600
|
|
|
3/9/2021
|
-0.10 / -0.12%
|
83.10
|
83.60
|
82.70
|
83.50
|
83.60
|
57.79
|
318,700
|
|
|
3/8/2021
|
-0.20 / -0.24%
|
83.80
|
84.00
|
83.00
|
83.60
|
83.72
|
57.86
|
568,900
|
|
|
3/5/2021
|
0.00 / 0.00%
|
82.90
|
84.00
|
82.50
|
83.80
|
83.25
|
57.99
|
397,300
|
|
|
3/4/2021
|
-0.80 / -0.95%
|
86.00
|
86.00
|
83.00
|
83.80
|
84.34
|
57.99
|
695,100
|
|
|
3/3/2021
|
+0.60 / +0.71%
|
85.00
|
85.20
|
84.40
|
84.60
|
84.84
|
58.55
|
943,600
|
|
|
3/2/2021
|
-0.70 / -0.83%
|
85.00
|
85.00
|
83.80
|
84.00
|
84.33
|
58.13
|
582,500
|
|
|
3/1/2021
|
-0.20 / -0.24%
|
86.00
|
86.00
|
84.10
|
84.70
|
84.58
|
58.62
|
482,000
|
|
|
2/26/2021
|
+0.90 / +1.07%
|
84.90
|
85.10
|
83.50
|
84.90
|
84.54
|
58.76
|
1,123,854
|
|
|
2/25/2021
|
+1.20 / +1.45%
|
83.00
|
84.00
|
82.80
|
84.00
|
83.48
|
58.13
|
783,500
|
|
|
2/24/2021
|
-0.70 / -0.84%
|
83.50
|
84.40
|
82.20
|
82.80
|
83.28
|
57.30
|
1,339,500
|
|
|
2/23/2021
|
-1.60 / -1.88%
|
85.00
|
85.00
|
83.10
|
83.50
|
83.81
|
57.79
|
1,045,500
|
|
|
2/22/2021
|
-1.80 / -2.07%
|
86.00
|
86.50
|
84.80
|
85.10
|
85.62
|
58.89
|
898,700
|
|
|
2/19/2021
|
-0.60 / -0.69%
|
87.00
|
87.50
|
86.00
|
86.90
|
86.73
|
60.14
|
459,900
|
|
|
2/18/2021
|
+1.00 / +1.16%
|
87.00
|
87.50
|
85.60
|
87.50
|
86.90
|
60.55
|
924,200
|
|
|
2/17/2021
|
+2.90 / +3.47%
|
84.00
|
87.00
|
83.60
|
86.50
|
85.98
|
59.86
|
837,600
|
|
|
2/9/2021
|
+2.70 / +3.34%
|
82.50
|
83.80
|
80.00
|
83.60
|
82.35
|
57.86
|
522,600
|
|
|
2/8/2021
|
-3.00 / -3.58%
|
83.90
|
84.00
|
80.00
|
80.90
|
81.87
|
55.99
|
644,100
|
|
|
2/5/2021
|
+1.00 / +1.21%
|
82.90
|
84.00
|
81.90
|
83.90
|
83.23
|
58.06
|
652,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
82.80
|
82.90
|
81.00
|
82.90
|
82.33
|
57.37
|
1,089,600
|
|
|
2/3/2021
|
+1.40 / +1.72%
|
83.50
|
83.50
|
81.40
|
82.90
|
82.61
|
57.37
|
639,700
|
|
|
2/2/2021
|
+2.70 / +3.43%
|
78.00
|
81.90
|
77.80
|
81.50
|
80.12
|
56.40
|
732,100
|
|
|
2/1/2021
|
-4.30 / -5.17%
|
82.00
|
82.90
|
78.00
|
78.80
|
79.87
|
54.53
|
600,700
|
|
|
1/29/2021
|
+5.40 / +6.95%
|
75.00
|
83.10
|
75.00
|
83.10
|
80.69
|
57.51
|
1,040,100
|
|
|
1/28/2021
|
-5.80 / -6.95%
|
78.00
|
81.00
|
77.70
|
77.70
|
77.70
|
53.77
|
1,445,600
|
|
|
1/27/2021
|
-1.50 / -1.76%
|
85.00
|
86.50
|
79.10
|
83.50
|
84.76
|
57.79
|
743,300
|
|
|
1/26/2021
|
-2.00 / -2.30%
|
87.00
|
87.00
|
84.10
|
85.00
|
85.82
|
58.82
|
595,600
|
|
|
1/25/2021
|
+3.00 / +3.57%
|
84.60
|
87.00
|
84.00
|
87.00
|
87.00
|
60.21
|
1,264,300
|
|
|
1/22/2021
|
+1.60 / +1.94%
|
83.00
|
85.00
|
82.70
|
84.00
|
84.14
|
58.13
|
716,000
|
|
|
1/21/2021
|
+1.90 / +2.36%
|
81.00
|
82.90
|
80.50
|
82.40
|
81.63
|
57.03
|
869,300
|
|
|