|
Closing price on 5/14/2021
|
|
| Open |
94.10 |
| High |
95.50 |
| Low |
93.60 |
| Volume |
306,500 |
| Split-adjusted Price |
65.82 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
-0.10 / -0.11%
|
94.10
|
95.50
|
93.60
|
94.20
|
94.44
|
65.82
|
306,500
|
|
|
5/13/2021
|
-1.50 / -1.57%
|
95.90
|
96.80
|
94.30
|
94.30
|
95.41
|
65.89
|
741,100
|
|
|
5/12/2021
|
+1.80 / +1.91%
|
94.80
|
95.90
|
94.00
|
95.80
|
94.88
|
66.94
|
276,010
|
|
|
5/11/2021
|
+0.40 / +0.43%
|
95.00
|
95.90
|
94.00
|
94.00
|
94.75
|
65.68
|
441,800
|
|
|
5/10/2021
|
-1.90 / -1.99%
|
95.50
|
95.50
|
93.60
|
93.60
|
94.13
|
65.40
|
672,600
|
|
|
5/7/2021
|
-0.50 / -0.52%
|
96.00
|
96.50
|
94.00
|
95.50
|
95.17
|
66.73
|
631,500
|
|
|
5/6/2021
|
-1.00 / -1.03%
|
98.00
|
98.00
|
96.00
|
96.00
|
96.92
|
67.08
|
2,519,200
|
|
|
5/5/2021
|
+1.80 / +1.89%
|
97.00
|
98.00
|
96.20
|
97.00
|
97.15
|
67.78
|
1,121,100
|
|
|
5/4/2021
|
-2.80 / -2.86%
|
96.10
|
97.50
|
95.20
|
95.20
|
96.39
|
66.52
|
279,900
|
|
|
4/29/2021
|
+2.30 / +2.40%
|
95.90
|
98.00
|
95.00
|
98.00
|
97.26
|
68.48
|
1,798,000
|
|
|
4/28/2021
|
-0.30 / -0.31%
|
93.60
|
96.00
|
93.40
|
95.70
|
95.40
|
66.87
|
584,300
|
|
|
4/27/2021
|
+1.00 / +1.05%
|
92.00
|
96.00
|
92.00
|
96.00
|
94.39
|
67.08
|
576,800
|
|
|
4/26/2021
|
-1.00 / -1.04%
|
96.00
|
96.00
|
93.50
|
95.00
|
94.84
|
66.38
|
547,300
|
|
|
4/23/2021
|
+2.10 / +2.24%
|
93.90
|
96.80
|
91.50
|
96.00
|
94.72
|
67.08
|
1,659,900
|
|
|
4/22/2021
|
-0.50 / -0.53%
|
94.00
|
94.30
|
93.30
|
93.90
|
93.87
|
65.61
|
709,100
|
|
|
4/20/2021
|
+0.40 / +0.43%
|
94.10
|
95.00
|
93.00
|
94.40
|
94.45
|
65.96
|
1,283,494
|
|
|
4/19/2021
|
+3.10 / +3.41%
|
92.00
|
94.50
|
91.60
|
94.00
|
93.08
|
65.68
|
1,391,000
|
|
|
4/16/2021
|
-1.10 / -1.20%
|
91.50
|
93.40
|
87.90
|
90.90
|
92.04
|
63.52
|
950,200
|
|
|
4/15/2021
|
+0.50 / +0.55%
|
92.50
|
94.80
|
91.50
|
92.00
|
92.78
|
64.28
|
1,214,700
|
|
|
4/14/2021
|
+0.80 / +0.88%
|
90.20
|
91.50
|
89.00
|
91.50
|
90.73
|
63.93
|
649,300
|
|
|
4/13/2021
|
-1.10 / -1.20%
|
91.70
|
92.20
|
90.00
|
90.70
|
91.80
|
63.38
|
844,700
|
|
|
4/12/2021
|
+1.50 / +1.66%
|
90.50
|
92.50
|
90.50
|
91.80
|
91.84
|
64.14
|
710,000
|
|
|
4/9/2021
|
+1.80 / +2.03%
|
88.10
|
90.50
|
88.00
|
90.30
|
89.83
|
63.10
|
891,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
88.30
|
88.50
|
87.00
|
88.50
|
87.82
|
61.84
|
390,800
|
|
|
4/7/2021
|
-0.50 / -0.56%
|
88.10
|
89.00
|
87.80
|
88.50
|
88.03
|
61.84
|
385,300
|
|
|
4/6/2021
|
+0.20 / +0.23%
|
88.80
|
89.50
|
88.40
|
89.00
|
88.82
|
62.19
|
977,700
|
|
|
4/5/2021
|
+0.10 / +0.11%
|
88.50
|
89.50
|
88.50
|
88.80
|
88.99
|
62.05
|
511,800
|
|
|
4/2/2021
|
+3.20 / +3.74%
|
86.00
|
89.70
|
86.00
|
88.70
|
88.16
|
61.98
|
1,072,800
|
|
|
4/1/2021
|
+1.00 / +1.18%
|
84.50
|
85.90
|
84.00
|
85.50
|
85.01
|
59.74
|
532,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.80
|
84.50
|
84.15
|
59.04
|
374,300
|
|
|