|
Closing price on 3/15/2019
|
|
| Open |
104.20 |
| High |
104.90 |
| Low |
103.10 |
| Volume |
318,000 |
| Split-adjusted Price |
51.78 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2019
|
-0.20 / -0.19%
|
104.20
|
104.90
|
103.10
|
104.00
|
104.22
|
51.78
|
318,000
|
|
|
3/14/2019
|
+2.20 / +2.16%
|
102.50
|
104.20
|
102.20
|
104.20
|
103.62
|
51.88
|
414,880
|
|
|
3/13/2019
|
+2.10 / +2.10%
|
99.90
|
102.00
|
99.90
|
102.00
|
101.29
|
50.79
|
576,240
|
|
|
3/12/2019
|
+0.40 / +0.40%
|
100.50
|
101.20
|
99.60
|
99.90
|
100.29
|
49.74
|
314,170
|
|
|
3/11/2019
|
+0.70 / +0.71%
|
99.00
|
99.50
|
98.60
|
99.50
|
99.18
|
49.54
|
177,090
|
|
|
3/8/2019
|
-1.00 / -1.00%
|
99.00
|
99.50
|
98.60
|
98.80
|
98.99
|
49.20
|
293,560
|
|
|
3/7/2019
|
-0.10 / -0.10%
|
99.90
|
100.50
|
99.50
|
99.80
|
99.83
|
49.69
|
224,060
|
|
|
3/6/2019
|
-0.20 / -0.20%
|
99.40
|
100.90
|
99.40
|
99.90
|
99.65
|
49.74
|
198,530
|
|
|
3/5/2019
|
-0.80 / -0.79%
|
100.80
|
101.20
|
99.50
|
100.10
|
100.51
|
49.84
|
322,490
|
|
|
3/4/2019
|
+2.40 / +2.44%
|
98.80
|
101.20
|
98.80
|
100.90
|
100.65
|
50.24
|
629,820
|
|
|
3/1/2019
|
+2.10 / +2.18%
|
96.40
|
98.50
|
96.40
|
98.50
|
97.88
|
49.05
|
235,110
|
|
|
2/28/2019
|
-2.20 / -2.23%
|
98.50
|
98.50
|
96.40
|
96.40
|
97.23
|
48.00
|
474,790
|
|
|
2/27/2019
|
+0.40 / +0.41%
|
98.30
|
99.40
|
97.80
|
98.60
|
98.29
|
49.10
|
260,850
|
|
|
2/26/2019
|
-1.80 / -1.80%
|
100.50
|
100.50
|
97.70
|
98.20
|
98.59
|
48.90
|
359,880
|
|
|
2/25/2019
|
+0.90 / +0.91%
|
99.50
|
101.50
|
99.50
|
100.00
|
100.17
|
49.79
|
397,930
|
|
|
2/22/2019
|
+0.10 / +0.10%
|
98.10
|
99.70
|
98.10
|
99.10
|
98.82
|
49.34
|
333,910
|
|
|
2/21/2019
|
+0.10 / +0.10%
|
99.30
|
99.50
|
98.20
|
99.00
|
98.89
|
49.29
|
290,870
|
|
|
2/20/2019
|
+1.00 / +1.02%
|
98.20
|
99.10
|
97.90
|
98.90
|
98.77
|
49.25
|
338,710
|
|
|
2/19/2019
|
+0.60 / +0.62%
|
97.30
|
99.90
|
97.30
|
97.90
|
98.78
|
48.75
|
698,600
|
|
|
2/18/2019
|
+0.60 / +0.62%
|
97.30
|
97.30
|
96.00
|
97.30
|
96.72
|
48.45
|
268,310
|
|
|
2/15/2019
|
-0.50 / -0.51%
|
97.30
|
97.30
|
96.70
|
96.70
|
96.99
|
48.15
|
280,730
|
|
|
2/14/2019
|
-0.40 / -0.41%
|
97.70
|
98.40
|
97.10
|
97.20
|
97.67
|
48.40
|
398,610
|
|
|
2/13/2019
|
+0.80 / +0.83%
|
96.80
|
98.50
|
96.10
|
97.60
|
97.18
|
48.60
|
379,710
|
|
|
2/12/2019
|
-0.70 / -0.72%
|
97.50
|
97.50
|
96.00
|
96.80
|
96.80
|
48.20
|
306,350
|
|
|
2/11/2019
|
+2.90 / +3.07%
|
95.90
|
97.50
|
95.60
|
97.50
|
96.86
|
48.55
|
344,550
|
|
|
2/1/2019
|
-0.40 / -0.42%
|
95.50
|
95.50
|
94.00
|
94.60
|
94.58
|
47.10
|
223,210
|
|
|
1/31/2019
|
+1.20 / +1.28%
|
94.00
|
95.50
|
94.00
|
95.00
|
94.93
|
47.30
|
326,950
|
|
|
1/30/2019
|
-0.20 / -0.21%
|
94.00
|
94.20
|
93.60
|
93.80
|
93.98
|
46.71
|
133,150
|
|
|
1/29/2019
|
-0.20 / -0.21%
|
94.60
|
94.60
|
93.50
|
94.00
|
93.87
|
46.81
|
92,370
|
|
|
1/28/2019
|
+2.20 / +2.39%
|
93.00
|
94.40
|
92.50
|
94.20
|
93.78
|
46.90
|
337,020
|
|
|