|
Closing price on 6/10/2020
|
|
| Open |
65.50 |
| High |
65.60 |
| Low |
64.00 |
| Volume |
1,042,040 |
| Split-adjusted Price |
44.64 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.50 / -0.76%
|
65.50
|
65.60
|
64.00
|
65.00
|
64.89
|
44.64
|
1,042,040
|
|
|
6/9/2020
|
-0.60 / -0.91%
|
66.60
|
66.70
|
64.80
|
65.50
|
65.76
|
44.98
|
741,240
|
|
|
6/8/2020
|
+2.40 / +3.77%
|
64.10
|
66.20
|
64.10
|
66.10
|
65.59
|
45.40
|
2,591,206
|
|
|
6/5/2020
|
0.00 / 0.00%
|
63.60
|
63.70
|
63.40
|
63.70
|
63.54
|
43.75
|
756,100
|
|
|
6/4/2020
|
+0.30 / +0.47%
|
63.80
|
64.00
|
63.40
|
63.70
|
63.68
|
43.75
|
1,280,980
|
|
|
6/3/2020
|
+0.20 / +0.32%
|
63.30
|
63.80
|
63.10
|
63.40
|
63.35
|
43.54
|
1,073,850
|
|
|
6/2/2020
|
-0.70 / -1.10%
|
64.00
|
64.00
|
63.20
|
63.20
|
63.64
|
43.40
|
1,021,220
|
|
|
6/1/2020
|
+0.80 / +1.27%
|
63.40
|
64.30
|
63.30
|
63.90
|
63.84
|
43.88
|
730,080
|
|
|
5/29/2020
|
+0.40 / +0.64%
|
62.50
|
64.00
|
62.10
|
63.10
|
62.79
|
43.33
|
964,030
|
|
|
5/28/2020
|
-0.30 / -0.48%
|
62.50
|
63.10
|
62.20
|
62.70
|
62.79
|
43.06
|
1,196,350
|
|
|
5/27/2020
|
-1.20 / -1.87%
|
64.50
|
65.00
|
63.00
|
63.00
|
64.32
|
43.27
|
1,468,400
|
|
|
5/26/2020
|
+0.20 / +0.31%
|
64.40
|
64.80
|
63.90
|
64.20
|
64.23
|
44.09
|
1,248,050
|
|
|
5/25/2020
|
+0.80 / +1.27%
|
63.50
|
64.30
|
63.50
|
64.00
|
63.90
|
43.95
|
909,350
|
|
|
5/22/2020
|
-0.80 / -1.25%
|
63.60
|
63.70
|
62.80
|
63.20
|
63.35
|
43.40
|
885,640
|
|
|
5/21/2020
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.00
|
64.00
|
63.40
|
43.95
|
1,380,800
|
|
|
5/20/2020
|
-0.30 / -0.47%
|
63.60
|
64.40
|
63.40
|
64.00
|
63.77
|
43.95
|
861,470
|
|
|
5/19/2020
|
+0.80 / +1.26%
|
64.30
|
65.30
|
63.50
|
64.30
|
64.42
|
44.16
|
1,077,410
|
|
|
5/18/2020
|
+1.50 / +2.42%
|
61.80
|
64.00
|
61.50
|
63.50
|
62.95
|
43.61
|
785,810
|
|
|
5/15/2020
|
-1.60 / -2.52%
|
63.80
|
63.90
|
61.50
|
62.00
|
62.57
|
42.58
|
1,381,060
|
|
|
5/14/2020
|
-1.30 / -2.00%
|
63.80
|
64.90
|
63.30
|
63.60
|
63.91
|
43.68
|
1,400,780
|
|
|
5/13/2020
|
+1.10 / +1.72%
|
64.00
|
65.50
|
62.00
|
64.90
|
64.19
|
44.57
|
1,660,930
|
|
|
5/12/2020
|
+4.10 / +6.87%
|
59.70
|
63.80
|
58.70
|
63.80
|
61.31
|
43.82
|
3,181,350
|
|
|
5/11/2020
|
+1.50 / +2.58%
|
58.80
|
59.90
|
58.30
|
59.70
|
59.32
|
41.00
|
1,231,840
|
|
|
5/8/2020
|
+0.70 / +1.22%
|
58.00
|
59.50
|
57.90
|
58.20
|
58.57
|
39.97
|
1,518,960
|
|
|
5/7/2020
|
+1.00 / +1.77%
|
57.00
|
57.60
|
56.80
|
57.50
|
57.20
|
39.49
|
1,001,950
|
|
|
5/6/2020
|
+0.50 / +0.89%
|
56.00
|
56.80
|
56.00
|
56.50
|
56.27
|
38.80
|
1,125,240
|
|
|
5/5/2020
|
-0.50 / -0.88%
|
56.80
|
57.10
|
55.70
|
56.00
|
56.11
|
38.46
|
942,060
|
|
|
5/4/2020
|
-0.40 / -0.70%
|
56.80
|
58.00
|
56.20
|
56.50
|
56.79
|
38.80
|
274,490
|
|
|
4/29/2020
|
-0.30 / -0.52%
|
57.20
|
57.40
|
56.70
|
56.90
|
57.05
|
39.08
|
1,390,603
|
|
|
4/28/2020
|
-0.80 / -1.38%
|
58.00
|
58.40
|
57.00
|
57.20
|
57.34
|
39.28
|
831,420
|
|
|
|