|
Closing price on 6/22/2018
|
|
| Open |
101.00 |
| High |
105.00 |
| Low |
97.80 |
| Volume |
700,220 |
| Split-adjusted Price |
51.28 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
+2.00 / +1.94%
|
101.00
|
105.00
|
97.80
|
105.00
|
100.44
|
51.28
|
700,220
|
|
|
6/21/2018
|
-4.00 / -3.74%
|
107.00
|
107.00
|
101.80
|
103.00
|
104.02
|
50.30
|
374,200
|
|
|
6/20/2018
|
+1.00 / +0.94%
|
109.00
|
109.00
|
105.00
|
107.00
|
106.49
|
52.26
|
535,250
|
|
|
6/19/2018
|
-7.00 / -6.19%
|
109.00
|
110.00
|
105.10
|
106.00
|
105.93
|
51.77
|
1,009,980
|
|
|
6/18/2018
|
-6.00 / -5.04%
|
119.00
|
119.10
|
113.00
|
113.00
|
115.51
|
55.19
|
494,340
|
|
|
6/15/2018
|
0.00 / 0.00%
|
119.00
|
122.00
|
117.80
|
119.00
|
119.41
|
58.12
|
303,200
|
|
|
6/14/2018
|
-55.50 / -31.81%
|
120.00
|
123.00
|
119.00
|
119.00
|
120.60
|
58.12
|
881,750
|
|
|
6/13/2018
|
-3.50 / -1.97%
|
172.10
|
177.00
|
170.50
|
174.50
|
172.68
|
56.81
|
898,670
|
|
|
6/12/2018
|
-4.00 / -2.20%
|
180.20
|
180.30
|
174.00
|
178.00
|
177.46
|
57.95
|
512,380
|
|
|
6/11/2018
|
-1.70 / -0.93%
|
182.30
|
184.90
|
180.00
|
182.00
|
182.96
|
59.26
|
312,980
|
|
|
6/8/2018
|
+0.70 / +0.38%
|
182.00
|
185.00
|
181.00
|
183.70
|
183.00
|
59.81
|
579,630
|
|
|
6/7/2018
|
-1.90 / -1.03%
|
185.00
|
186.00
|
180.50
|
183.00
|
183.20
|
59.58
|
478,220
|
|
|
6/6/2018
|
+5.90 / +3.30%
|
180.00
|
184.90
|
177.00
|
184.90
|
182.82
|
60.20
|
408,910
|
|
|
6/5/2018
|
+6.00 / +3.47%
|
174.00
|
179.00
|
173.00
|
179.00
|
175.05
|
58.28
|
279,280
|
|
|
6/4/2018
|
+2.30 / +1.35%
|
171.00
|
173.00
|
170.10
|
173.00
|
171.66
|
56.32
|
218,140
|
|
|
6/1/2018
|
+3.70 / +2.22%
|
165.00
|
173.00
|
165.00
|
170.70
|
169.78
|
55.58
|
260,990
|
|
|
5/31/2018
|
+5.00 / +3.09%
|
162.00
|
167.00
|
159.50
|
167.00
|
163.29
|
54.37
|
302,580
|
|
|
5/30/2018
|
-3.00 / -1.82%
|
165.00
|
165.50
|
161.00
|
162.00
|
163.01
|
52.74
|
138,810
|
|
|
5/29/2018
|
+3.10 / +1.91%
|
161.90
|
169.00
|
153.00
|
165.00
|
160.62
|
53.72
|
634,890
|
|
|
5/28/2018
|
-12.10 / -6.95%
|
172.00
|
173.00
|
161.90
|
161.90
|
164.13
|
52.71
|
697,030
|
|
|
5/25/2018
|
-5.00 / -2.79%
|
178.00
|
178.00
|
174.00
|
174.00
|
175.49
|
56.65
|
217,470
|
|
|
5/24/2018
|
0.00 / 0.00%
|
179.00
|
180.00
|
176.00
|
179.00
|
177.97
|
58.28
|
102,670
|
|
|
5/23/2018
|
+2.10 / +1.19%
|
176.90
|
179.00
|
174.10
|
179.00
|
176.20
|
58.28
|
170,120
|
|
|
5/22/2018
|
-3.10 / -1.72%
|
180.00
|
180.00
|
174.00
|
176.90
|
175.90
|
57.59
|
471,620
|
|
|
5/21/2018
|
-1.00 / -0.55%
|
183.40
|
184.00
|
180.00
|
180.00
|
182.15
|
58.60
|
166,940
|
|
|
5/18/2018
|
0.00 / 0.00%
|
181.50
|
182.00
|
175.80
|
181.00
|
178.24
|
58.93
|
399,350
|
|
|
5/17/2018
|
-1.00 / -0.55%
|
183.00
|
183.00
|
179.50
|
181.00
|
181.31
|
58.93
|
173,660
|
|
|
5/16/2018
|
-3.00 / -1.62%
|
183.10
|
185.00
|
180.80
|
182.00
|
182.38
|
59.26
|
357,040
|
|
|
5/15/2018
|
-1.00 / -0.54%
|
185.50
|
186.60
|
184.10
|
185.00
|
185.71
|
60.23
|
277,460
|
|
|
5/14/2018
|
+3.20 / +1.75%
|
185.00
|
186.80
|
182.50
|
186.00
|
185.01
|
60.56
|
961,360
|
|
|