|
|
Closing price on 4/28/2009
|
|
| Open |
49.20 |
| High |
50.50 |
| Low |
49.20 |
| Volume |
105,180 |
| Split-adjusted Price |
3.36 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.50 / +1.00%
|
49.20
|
50.50
|
49.20
|
50.50
|
50.50
|
3.36
|
105,180
|
|
|
4/27/2009
|
-0.50 / -0.99%
|
50.50
|
51.00
|
49.60
|
50.00
|
50.00
|
3.33
|
100,970
|
|
|
4/24/2009
|
-1.50 / -2.88%
|
50.00
|
51.50
|
49.50
|
50.50
|
50.50
|
3.36
|
169,850
|
|
|
4/23/2009
|
-2.50 / -4.59%
|
53.00
|
54.00
|
52.00
|
52.00
|
52.00
|
3.46
|
75,150
|
|
|
4/22/2009
|
+2.00 / +3.81%
|
55.00
|
55.00
|
53.50
|
54.50
|
54.50
|
3.62
|
276,150
|
|
|
4/21/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.50
|
3.49
|
353,670
|
|
|
4/20/2009
|
+1.00 / +2.04%
|
49.00
|
51.00
|
49.00
|
50.00
|
50.00
|
3.33
|
235,860
|
|
|
4/17/2009
|
-1.50 / -2.97%
|
50.00
|
50.00
|
48.00
|
49.00
|
49.00
|
3.26
|
76,480
|
|
|
4/16/2009
|
+0.50 / +1.00%
|
51.50
|
51.50
|
50.00
|
50.50
|
50.50
|
3.36
|
96,830
|
|
|
4/15/2009
|
-2.50 / -4.76%
|
50.00
|
51.00
|
49.90
|
50.00
|
50.00
|
3.33
|
78,290
|
|
|
4/14/2009
|
-1.00 / -1.87%
|
52.00
|
53.50
|
51.50
|
52.50
|
52.50
|
3.49
|
115,190
|
|
|
4/13/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.56
|
138,680
|
|
|
4/10/2009
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.50
|
51.00
|
51.00
|
3.39
|
157,130
|
|
|
4/9/2009
|
-0.80 / -1.61%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
3.26
|
85,760
|
|
|
4/8/2009
|
-1.20 / -2.35%
|
49.10
|
50.50
|
49.00
|
49.80
|
49.80
|
3.31
|
152,970
|
|
|
4/7/2009
|
0.00 / 0.00%
|
49.00
|
51.50
|
49.00
|
51.00
|
51.00
|
3.39
|
239,340
|
|
|
4/3/2009
|
-1.00 / -1.92%
|
52.00
|
52.50
|
50.50
|
51.00
|
51.00
|
3.37
|
246,100
|
|
|
4/2/2009
|
0.00 / 0.00%
|
52.50
|
53.00
|
50.00
|
52.00
|
52.00
|
3.43
|
108,910
|
|
|
4/1/2009
|
+2.10 / +4.21%
|
49.90
|
52.00
|
48.80
|
52.00
|
52.00
|
3.43
|
212,000
|
|
|
3/31/2009
|
-2.60 / -4.95%
|
49.90
|
50.50
|
49.90
|
49.90
|
49.90
|
3.29
|
158,450
|
|
|
3/30/2009
|
-2.50 / -4.55%
|
55.00
|
56.00
|
52.50
|
52.50
|
52.50
|
3.46
|
387,970
|
|
|
3/27/2009
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
3.63
|
510,350
|
|
|
3/26/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
3.46
|
3,760
|
|
|
3/25/2009
|
+2.20 / +4.60%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
3.30
|
2,200
|
|
|
3/24/2009
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
3.15
|
380
|
|
|
3/23/2009
|
+45.60 / +0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
3.01
|
35,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|