|
Closing price on 5/28/2019
|
|
| Open |
106.50 |
| High |
108.90 |
| Low |
106.50 |
| Volume |
429,790 |
| Split-adjusted Price |
54.03 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+2.30 / +2.17%
|
106.50
|
108.90
|
106.50
|
108.30
|
107.35
|
54.03
|
429,790
|
|
|
5/27/2019
|
-1.50 / -1.40%
|
106.50
|
107.90
|
106.00
|
106.00
|
106.46
|
52.88
|
2,952,500
|
|
|
5/24/2019
|
-2.00 / -1.83%
|
108.60
|
110.30
|
107.50
|
107.50
|
108.80
|
53.63
|
586,190
|
|
|
5/23/2019
|
+2.10 / +1.96%
|
107.50
|
109.50
|
106.30
|
109.50
|
107.56
|
54.62
|
670,520
|
|
|
5/22/2019
|
+1.00 / +0.94%
|
106.40
|
109.00
|
106.40
|
107.40
|
108.00
|
53.58
|
635,850
|
|
|
5/21/2019
|
-1.60 / -1.48%
|
108.00
|
108.10
|
106.00
|
106.40
|
106.95
|
53.08
|
950,470
|
|
|
5/20/2019
|
+5.50 / +5.37%
|
102.90
|
108.00
|
102.30
|
108.00
|
105.36
|
53.78
|
1,263,740
|
|
|
5/17/2019
|
-0.40 / -0.39%
|
103.00
|
103.00
|
102.30
|
102.50
|
102.52
|
51.04
|
245,590
|
|
|
5/16/2019
|
+0.40 / +0.39%
|
103.10
|
103.60
|
102.90
|
102.90
|
103.15
|
51.24
|
361,760
|
|
|
5/15/2019
|
+1.60 / +1.59%
|
101.00
|
102.80
|
100.90
|
102.50
|
102.13
|
51.04
|
1,053,400
|
|
|
5/14/2019
|
+0.10 / +0.10%
|
100.90
|
101.50
|
100.50
|
100.90
|
100.84
|
50.24
|
359,390
|
|
|
5/13/2019
|
+0.30 / +0.30%
|
100.50
|
100.80
|
100.30
|
100.80
|
100.59
|
50.19
|
159,350
|
|
|
5/10/2019
|
+0.70 / +0.70%
|
100.50
|
101.00
|
99.60
|
100.50
|
100.21
|
50.04
|
183,020
|
|
|
5/9/2019
|
-1.20 / -1.19%
|
100.60
|
101.30
|
99.50
|
99.80
|
100.47
|
49.69
|
655,930
|
|
|
5/8/2019
|
-0.60 / -0.59%
|
100.20
|
101.60
|
100.20
|
101.00
|
101.13
|
50.29
|
200,610
|
|
|
5/7/2019
|
-0.30 / -0.29%
|
102.00
|
102.10
|
100.90
|
101.60
|
101.71
|
50.59
|
169,030
|
|
|
5/6/2019
|
-0.80 / -0.78%
|
101.30
|
102.00
|
100.00
|
101.90
|
100.98
|
50.74
|
432,670
|
|
|
5/3/2019
|
-0.30 / -0.29%
|
103.00
|
104.20
|
102.60
|
102.70
|
103.20
|
51.14
|
369,240
|
|
|
5/2/2019
|
+2.90 / +2.90%
|
100.30
|
103.00
|
100.20
|
103.00
|
102.05
|
51.29
|
610,080
|
|
|
4/26/2019
|
+0.80 / +0.81%
|
99.30
|
100.20
|
99.00
|
100.10
|
99.81
|
49.84
|
194,500
|
|
|
4/25/2019
|
-0.70 / -0.70%
|
99.80
|
100.00
|
99.10
|
99.30
|
99.42
|
49.44
|
70,420
|
|
|
4/24/2019
|
+0.20 / +0.20%
|
100.20
|
100.20
|
99.60
|
100.00
|
99.88
|
49.79
|
124,360
|
|
|
4/23/2019
|
+1.30 / +1.32%
|
98.50
|
100.00
|
98.50
|
99.80
|
99.59
|
49.69
|
317,750
|
|
|
4/22/2019
|
+0.80 / +0.82%
|
98.00
|
98.50
|
97.10
|
98.50
|
97.83
|
49.05
|
380,410
|
|
|
4/19/2019
|
+0.40 / +0.41%
|
97.30
|
98.50
|
97.30
|
97.70
|
97.65
|
48.65
|
142,320
|
|
|
4/18/2019
|
-1.90 / -1.92%
|
99.20
|
99.20
|
97.30
|
97.30
|
98.08
|
48.45
|
195,450
|
|
|
4/17/2019
|
+0.50 / +0.51%
|
98.80
|
100.20
|
98.70
|
99.20
|
99.42
|
49.39
|
244,000
|
|
|
4/16/2019
|
-0.90 / -0.90%
|
99.20
|
99.40
|
98.50
|
98.70
|
98.81
|
49.15
|
261,580
|
|
|
4/12/2019
|
-0.60 / -0.60%
|
99.40
|
100.00
|
99.40
|
99.60
|
99.74
|
49.59
|
110,800
|
|
|
4/11/2019
|
+0.30 / +0.30%
|
100.90
|
100.90
|
99.90
|
100.20
|
100.06
|
49.89
|
51,790
|
|
|