|
Closing price on 6/18/2019
|
|
| Open |
72.20 |
| High |
73.00 |
| Low |
71.00 |
| Volume |
461,990 |
| Split-adjusted Price |
48.24 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-0.70 / -0.97%
|
72.20
|
73.00
|
71.00
|
71.50
|
71.93
|
48.24
|
461,990
|
|
|
6/17/2019
|
-2.00 / -2.70%
|
74.20
|
74.50
|
72.20
|
72.20
|
72.93
|
48.72
|
776,780
|
|
|
6/14/2019
|
-0.50 / -0.67%
|
74.70
|
75.60
|
74.10
|
74.20
|
74.71
|
50.07
|
303,500
|
|
|
6/13/2019
|
-2.00 / -2.61%
|
76.20
|
76.30
|
74.70
|
74.70
|
75.32
|
50.40
|
529,700
|
|
|
6/12/2019
|
-2.20 / -2.79%
|
78.00
|
78.50
|
76.70
|
76.70
|
77.48
|
51.75
|
847,940
|
|
|
6/11/2019
|
+0.10 / +0.13%
|
78.80
|
79.30
|
78.30
|
78.90
|
78.89
|
53.24
|
432,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
79.40
|
79.60
|
78.60
|
78.80
|
79.06
|
53.17
|
350,190
|
|
|
6/7/2019
|
+1.80 / +2.34%
|
77.40
|
78.80
|
77.10
|
78.80
|
78.09
|
53.17
|
347,690
|
|
|
6/6/2019
|
0.00 / 0.00%
|
77.70
|
77.70
|
76.20
|
77.00
|
76.64
|
51.95
|
302,820
|
|
|
6/5/2019
|
-23.90 / -23.69%
|
77.50
|
78.40
|
77.00
|
77.00
|
77.70
|
51.95
|
500,760
|
|
|
6/4/2019
|
+0.10 / +0.10%
|
100.80
|
102.30
|
100.80
|
100.90
|
101.31
|
51.06
|
486,050
|
|
|
6/3/2019
|
-2.30 / -2.23%
|
102.60
|
103.00
|
100.50
|
100.80
|
101.73
|
51.01
|
1,102,080
|
|
|
5/31/2019
|
-3.10 / -2.92%
|
106.00
|
106.20
|
103.10
|
103.10
|
104.79
|
52.17
|
787,930
|
|
|
5/30/2019
|
-0.50 / -0.47%
|
106.70
|
107.50
|
106.20
|
106.20
|
106.77
|
53.74
|
329,610
|
|
|
5/29/2019
|
-1.60 / -1.48%
|
108.60
|
108.60
|
106.00
|
106.70
|
107.12
|
54.00
|
1,241,420
|
|
|
5/28/2019
|
+2.30 / +2.17%
|
106.50
|
108.90
|
106.50
|
108.30
|
107.35
|
54.81
|
429,790
|
|
|
5/27/2019
|
-1.50 / -1.40%
|
106.50
|
107.90
|
106.00
|
106.00
|
106.46
|
53.64
|
2,952,500
|
|
|
5/24/2019
|
-2.00 / -1.83%
|
108.60
|
110.30
|
107.50
|
107.50
|
108.80
|
54.40
|
586,190
|
|
|
5/23/2019
|
+2.10 / +1.96%
|
107.50
|
109.50
|
106.30
|
109.50
|
107.56
|
55.41
|
670,520
|
|
|
5/22/2019
|
+1.00 / +0.94%
|
106.40
|
109.00
|
106.40
|
107.40
|
108.00
|
54.35
|
635,850
|
|
|
5/21/2019
|
-1.60 / -1.48%
|
108.00
|
108.10
|
106.00
|
106.40
|
106.95
|
53.84
|
950,470
|
|
|
5/20/2019
|
+5.50 / +5.37%
|
102.90
|
108.00
|
102.30
|
108.00
|
105.36
|
54.55
|
1,263,740
|
|
|
5/17/2019
|
-0.40 / -0.39%
|
103.00
|
103.00
|
102.30
|
102.50
|
102.52
|
51.77
|
245,590
|
|
|
5/16/2019
|
+0.40 / +0.39%
|
103.10
|
103.60
|
102.90
|
102.90
|
103.15
|
51.98
|
361,760
|
|
|
5/15/2019
|
+1.60 / +1.59%
|
101.00
|
102.80
|
100.90
|
102.50
|
102.13
|
51.77
|
1,053,400
|
|
|
5/14/2019
|
+0.10 / +0.10%
|
100.90
|
101.50
|
100.50
|
100.90
|
100.84
|
50.97
|
359,390
|
|
|
5/13/2019
|
+0.30 / +0.30%
|
100.50
|
100.80
|
100.30
|
100.80
|
100.59
|
50.92
|
159,350
|
|
|
5/10/2019
|
+0.70 / +0.70%
|
100.50
|
101.00
|
99.60
|
100.50
|
100.21
|
50.76
|
183,020
|
|
|
5/9/2019
|
-1.20 / -1.19%
|
100.60
|
101.30
|
99.50
|
99.80
|
100.47
|
50.41
|
655,930
|
|
|
5/8/2019
|
-0.60 / -0.59%
|
100.20
|
101.60
|
100.20
|
101.00
|
101.13
|
51.02
|
200,610
|
|
|