|
Closing price on 5/24/2021
|
|
| Open |
103.00 |
| High |
104.00 |
| Low |
101.50 |
| Volume |
865,200 |
| Split-adjusted Price |
71.20 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.10 / +0.10%
|
103.00
|
104.00
|
101.50
|
101.90
|
102.78
|
71.20
|
865,200
|
|
|
5/21/2021
|
+2.50 / +2.52%
|
99.00
|
104.90
|
98.60
|
101.80
|
101.94
|
71.13
|
701,400
|
|
|
5/20/2021
|
+5.80 / +6.20%
|
94.00
|
99.50
|
94.00
|
99.30
|
97.13
|
69.38
|
1,024,700
|
|
|
5/19/2021
|
0.00 / 0.00%
|
93.20
|
94.00
|
92.70
|
93.50
|
93.08
|
65.33
|
250,700
|
|
|
5/18/2021
|
-0.50 / -0.53%
|
94.90
|
94.90
|
93.50
|
93.50
|
93.50
|
65.33
|
916,400
|
|
|
5/17/2021
|
-0.20 / -0.21%
|
95.80
|
95.80
|
94.00
|
94.00
|
94.00
|
65.68
|
203,900
|
|
|
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
|
|
|