|
Closing price on 5/30/2023
|
|
| Open |
71.40 |
| High |
71.80 |
| Low |
70.90 |
| Volume |
1,118,600 |
| Split-adjusted Price |
68.36 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.30 / -0.42%
|
71.40
|
71.80
|
70.90
|
71.10
|
71.27
|
68.36
|
1,118,600
|
|
|
5/29/2023
|
-0.60 / -0.83%
|
72.10
|
72.40
|
71.10
|
71.40
|
71.52
|
68.65
|
276,500
|
|
|
5/26/2023
|
+0.80 / +1.12%
|
71.90
|
72.10
|
71.30
|
72.00
|
71.77
|
69.23
|
1,624,300
|
|
|
5/25/2023
|
-0.30 / -0.42%
|
71.30
|
71.80
|
71.00
|
71.20
|
71.27
|
68.46
|
1,089,000
|
|
|
5/24/2023
|
-0.70 / -0.97%
|
72.70
|
72.70
|
71.40
|
71.50
|
71.85
|
68.75
|
657,200
|
|
|
5/23/2023
|
+0.10 / +0.14%
|
73.30
|
73.50
|
72.10
|
72.20
|
72.75
|
69.42
|
657,700
|
|
|
5/22/2023
|
-0.40 / -0.55%
|
72.90
|
73.00
|
72.00
|
72.10
|
72.38
|
69.33
|
283,100
|
|
|
5/19/2023
|
-1.00 / -1.36%
|
73.80
|
73.80
|
72.50
|
72.50
|
72.89
|
69.71
|
508,900
|
|
|
5/18/2023
|
-1.10 / -1.47%
|
74.60
|
74.60
|
73.50
|
73.50
|
73.92
|
70.67
|
395,800
|
|
|
5/17/2023
|
+0.10 / +0.13%
|
74.20
|
74.80
|
74.20
|
74.60
|
74.57
|
71.73
|
321,400
|
|
|
5/16/2023
|
-0.70 / -0.93%
|
75.20
|
75.30
|
74.50
|
74.50
|
74.76
|
71.63
|
206,200
|
|
|
5/15/2023
|
+0.20 / +0.27%
|
75.00
|
75.50
|
75.00
|
75.20
|
75.11
|
72.31
|
225,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
75.00
|
75.20
|
74.40
|
75.00
|
74.71
|
72.11
|
580,600
|
|
|
5/11/2023
|
-0.20 / -0.27%
|
75.20
|
75.80
|
74.80
|
75.00
|
75.08
|
72.11
|
409,400
|
|
|
5/10/2023
|
-0.40 / -0.53%
|
75.60
|
75.80
|
75.10
|
75.20
|
75.27
|
72.31
|
595,600
|
|
|
5/9/2023
|
-0.30 / -0.40%
|
76.50
|
76.50
|
75.40
|
75.60
|
75.81
|
72.69
|
713,500
|
|
|
5/8/2023
|
-0.30 / -0.39%
|
76.20
|
76.50
|
75.80
|
75.90
|
76.02
|
72.98
|
268,700
|
|
|
5/5/2023
|
+0.10 / +0.13%
|
76.80
|
77.00
|
76.00
|
76.20
|
76.49
|
73.27
|
191,600
|
|
|
5/4/2023
|
-0.90 / -1.17%
|
77.00
|
77.00
|
76.00
|
76.10
|
76.43
|
73.17
|
768,700
|
|
|
4/28/2023
|
+1.30 / +1.72%
|
75.80
|
77.00
|
75.00
|
77.00
|
76.30
|
74.04
|
409,700
|
|
|
4/27/2023
|
+0.10 / +0.13%
|
75.90
|
76.70
|
74.70
|
75.70
|
75.70
|
72.79
|
373,200
|
|
|
4/26/2023
|
+0.10 / +0.13%
|
75.50
|
75.80
|
74.00
|
75.60
|
74.73
|
72.69
|
1,348,400
|
|
|
4/25/2023
|
-1.00 / -1.31%
|
76.50
|
77.00
|
75.50
|
75.50
|
76.12
|
72.60
|
378,900
|
|
|
4/24/2023
|
-0.50 / -0.65%
|
76.80
|
77.30
|
76.50
|
76.50
|
76.69
|
73.56
|
193,300
|
|
|
4/21/2023
|
-0.30 / -0.39%
|
77.80
|
78.10
|
76.60
|
77.00
|
77.36
|
74.04
|
569,000
|
|
|
4/20/2023
|
-0.70 / -0.90%
|
78.50
|
78.50
|
77.00
|
77.30
|
77.40
|
74.33
|
287,100
|
|
|
4/19/2023
|
-0.20 / -0.26%
|
78.50
|
78.60
|
77.60
|
78.00
|
78.08
|
75.00
|
303,500
|
|
|
4/18/2023
|
+0.10 / +0.13%
|
78.50
|
79.50
|
77.80
|
78.20
|
78.61
|
75.19
|
1,099,400
|
|
|
4/17/2023
|
+0.50 / +0.64%
|
77.60
|
78.90
|
77.60
|
78.10
|
78.26
|
75.10
|
693,000
|
|
|
4/14/2023
|
+0.60 / +0.78%
|
77.60
|
78.00
|
77.30
|
77.60
|
77.73
|
74.61
|
596,200
|
|
|