|
Closing price on 4/8/2020
|
|
| Open |
54.30 |
| High |
56.50 |
| Low |
54.30 |
| Volume |
1,013,860 |
| Split-adjusted Price |
38.60 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.80 / -1.40%
|
54.30
|
56.50
|
54.30
|
56.20
|
55.31
|
38.60
|
1,013,860
|
|
|
4/7/2020
|
+1.50 / +2.70%
|
56.00
|
57.30
|
55.00
|
57.00
|
56.29
|
39.15
|
1,384,990
|
|
|
4/6/2020
|
+3.60 / +6.94%
|
54.60
|
55.50
|
53.10
|
55.50
|
54.99
|
38.12
|
1,317,440
|
|
|
4/3/2020
|
+3.30 / +6.79%
|
49.50
|
52.00
|
49.20
|
51.90
|
50.92
|
35.64
|
958,070
|
|
|
4/1/2020
|
+1.70 / +3.62%
|
45.10
|
49.10
|
45.10
|
48.60
|
48.01
|
33.38
|
545,620
|
|
|
3/31/2020
|
-1.40 / -2.90%
|
48.30
|
49.80
|
45.00
|
46.90
|
47.63
|
31.52
|
655,870
|
|
|
3/30/2020
|
-3.60 / -6.94%
|
48.30
|
50.00
|
48.30
|
48.30
|
48.32
|
32.46
|
1,867,311
|
|
|
3/27/2020
|
-1.90 / -3.53%
|
54.10
|
54.50
|
51.10
|
51.90
|
53.13
|
34.88
|
1,606,120
|
|
|
3/26/2020
|
-1.10 / -2.00%
|
55.00
|
56.40
|
53.80
|
53.80
|
55.00
|
36.16
|
1,241,920
|
|
|
3/25/2020
|
+3.50 / +6.81%
|
53.90
|
54.90
|
53.00
|
54.90
|
53.89
|
36.90
|
1,572,820
|
|
|
3/24/2020
|
+0.20 / +0.39%
|
51.50
|
52.50
|
50.30
|
51.40
|
51.58
|
34.55
|
940,450
|
|
|
3/23/2020
|
-3.80 / -6.91%
|
53.00
|
53.00
|
51.20
|
51.20
|
51.31
|
34.41
|
1,742,698
|
|
|
3/20/2020
|
+0.60 / +1.10%
|
54.00
|
55.10
|
53.40
|
55.00
|
54.41
|
36.97
|
1,513,073
|
|
|
3/19/2020
|
-3.00 / -5.23%
|
56.50
|
56.50
|
54.00
|
54.40
|
54.89
|
36.56
|
587,220
|
|
|
3/18/2020
|
+0.40 / +0.70%
|
57.00
|
58.50
|
57.00
|
57.40
|
57.81
|
38.58
|
1,775,710
|
|
|
3/17/2020
|
-0.30 / -0.52%
|
53.30
|
57.00
|
53.30
|
57.00
|
54.16
|
38.31
|
1,431,950
|
|
|
3/16/2020
|
-4.30 / -6.98%
|
60.50
|
60.50
|
57.30
|
57.30
|
58.33
|
38.51
|
1,108,040
|
|
|
3/13/2020
|
-2.20 / -3.45%
|
59.40
|
62.70
|
59.40
|
61.60
|
59.79
|
41.40
|
1,608,230
|
|
|
3/12/2020
|
-4.80 / -7.00%
|
63.80
|
64.00
|
63.80
|
63.80
|
63.81
|
42.88
|
566,330
|
|
|
3/11/2020
|
-5.10 / -6.92%
|
74.50
|
74.50
|
68.60
|
68.60
|
70.08
|
46.11
|
1,560,390
|
|
|
3/10/2020
|
-1.40 / -1.86%
|
71.00
|
75.30
|
71.00
|
73.70
|
73.01
|
49.54
|
653,470
|
|
|
3/9/2020
|
-5.60 / -6.94%
|
75.20
|
78.00
|
75.10
|
75.10
|
75.59
|
50.48
|
1,245,780
|
|
|
3/6/2020
|
-1.00 / -1.22%
|
81.50
|
81.70
|
80.20
|
80.70
|
80.90
|
54.24
|
670,840
|
|
|
3/5/2020
|
-0.50 / -0.61%
|
82.60
|
82.70
|
81.70
|
81.70
|
82.11
|
54.91
|
318,450
|
|
|
3/4/2020
|
+0.20 / +0.24%
|
81.80
|
82.20
|
81.60
|
82.20
|
81.92
|
55.25
|
1,140,513
|
|
|
3/3/2020
|
+0.40 / +0.49%
|
82.60
|
82.60
|
81.60
|
82.00
|
81.97
|
55.11
|
390,160
|
|
|
3/2/2020
|
-0.10 / -0.12%
|
81.70
|
82.40
|
81.40
|
81.60
|
81.83
|
54.84
|
515,120
|
|
|
2/28/2020
|
-1.80 / -2.16%
|
82.00
|
82.50
|
81.60
|
81.70
|
81.91
|
54.91
|
455,890
|
|
|
2/27/2020
|
+0.50 / +0.60%
|
83.00
|
83.60
|
82.80
|
83.50
|
83.26
|
56.12
|
455,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
82.00
|
83.80
|
81.80
|
83.00
|
83.00
|
55.79
|
732,240
|
|
|
|