|
Closing price on 4/10/2023
|
|
| Open |
76.60 |
| High |
77.50 |
| Low |
76.60 |
| Volume |
650,500 |
| Split-adjusted Price |
74.23 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
+0.70 / +0.92%
|
76.60
|
77.50
|
76.60
|
77.20
|
77.18
|
74.23
|
650,500
|
|
|
4/7/2023
|
-0.30 / -0.39%
|
76.80
|
77.20
|
76.30
|
76.50
|
76.69
|
73.56
|
336,400
|
|
|
4/6/2023
|
-0.50 / -0.65%
|
77.70
|
77.90
|
76.80
|
76.80
|
77.29
|
73.85
|
595,800
|
|
|
4/5/2023
|
+0.70 / +0.91%
|
76.90
|
77.80
|
76.60
|
77.30
|
77.05
|
74.33
|
1,638,500
|
|
|
4/4/2023
|
-0.20 / -0.26%
|
77.00
|
77.60
|
76.30
|
76.60
|
76.61
|
73.65
|
832,500
|
|
|
4/3/2023
|
-0.90 / -1.16%
|
78.00
|
78.00
|
76.50
|
76.80
|
76.89
|
73.85
|
898,500
|
|
|
3/31/2023
|
0.00 / 0.00%
|
77.80
|
78.40
|
77.40
|
77.70
|
77.89
|
74.71
|
436,000
|
|
|
3/30/2023
|
+0.70 / +0.91%
|
78.80
|
78.80
|
76.80
|
77.70
|
77.61
|
74.71
|
552,100
|
|
|
3/29/2023
|
-0.80 / -1.03%
|
77.80
|
77.80
|
76.10
|
77.00
|
76.86
|
74.04
|
863,400
|
|
|
3/28/2023
|
-0.40 / -0.51%
|
78.20
|
78.40
|
77.10
|
77.80
|
77.67
|
74.81
|
519,300
|
|
|
3/27/2023
|
-0.80 / -1.01%
|
79.00
|
79.00
|
77.90
|
78.20
|
78.22
|
75.19
|
503,200
|
|
|
3/24/2023
|
+0.50 / +0.64%
|
78.60
|
79.00
|
78.10
|
79.00
|
78.58
|
75.96
|
1,659,900
|
|
|
3/23/2023
|
-0.40 / -0.51%
|
78.30
|
78.80
|
78.00
|
78.50
|
78.29
|
75.48
|
218,200
|
|
|
3/22/2023
|
-0.10 / -0.13%
|
79.50
|
79.50
|
78.10
|
78.90
|
78.57
|
75.86
|
452,400
|
|
|
3/21/2023
|
-1.00 / -1.25%
|
80.90
|
80.90
|
78.50
|
79.00
|
79.33
|
75.96
|
246,600
|
|
|
3/20/2023
|
+1.00 / +1.27%
|
79.90
|
81.00
|
79.00
|
80.00
|
80.13
|
76.92
|
540,600
|
|
|
3/17/2023
|
-1.50 / -1.86%
|
80.50
|
80.50
|
78.00
|
79.00
|
79.32
|
75.96
|
153,600
|
|
|
3/16/2023
|
-0.30 / -0.37%
|
81.00
|
81.00
|
79.00
|
80.50
|
79.80
|
77.40
|
326,800
|
|
|
3/15/2023
|
+0.10 / +0.12%
|
81.20
|
81.20
|
80.20
|
80.80
|
80.77
|
77.69
|
1,038,000
|
|
|
3/14/2023
|
+0.50 / +0.62%
|
81.00
|
81.20
|
80.10
|
80.70
|
80.60
|
77.60
|
276,600
|
|
|
3/13/2023
|
+1.20 / +1.52%
|
80.00
|
80.90
|
79.60
|
80.20
|
80.40
|
77.11
|
1,212,200
|
|
|
3/10/2023
|
-0.90 / -1.13%
|
79.00
|
79.50
|
78.30
|
79.00
|
78.80
|
75.96
|
285,200
|
|
|
3/9/2023
|
-0.10 / -0.13%
|
79.50
|
80.00
|
79.00
|
79.90
|
79.47
|
76.83
|
160,200
|
|
|
3/8/2023
|
+0.70 / +0.88%
|
79.20
|
80.00
|
77.00
|
80.00
|
79.06
|
76.92
|
213,901
|
|
|
3/7/2023
|
+0.80 / +1.02%
|
79.30
|
79.30
|
77.20
|
79.30
|
78.59
|
76.25
|
166,800
|
|
|
3/6/2023
|
-0.90 / -1.13%
|
79.80
|
79.80
|
78.30
|
78.50
|
78.86
|
75.48
|
134,600
|
|
|
3/3/2023
|
-0.90 / -1.12%
|
80.30
|
80.90
|
78.60
|
79.40
|
79.21
|
76.35
|
421,300
|
|
|
3/2/2023
|
+2.70 / +3.48%
|
78.00
|
80.30
|
78.00
|
80.30
|
79.59
|
77.21
|
296,800
|
|
|
3/1/2023
|
+0.70 / +0.91%
|
77.00
|
77.70
|
76.10
|
77.60
|
77.31
|
74.61
|
1,059,500
|
|
|
2/28/2023
|
+0.80 / +1.05%
|
76.20
|
77.50
|
76.20
|
76.90
|
77.00
|
73.94
|
288,200
|
|
|