|
Closing price on 6/24/2020
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
59.60 |
| Volume |
378,710 |
| Split-adjusted Price |
41.48 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
+0.60 / +1.00%
|
61.00
|
61.00
|
59.60
|
60.40
|
60.41
|
41.48
|
378,710
|
|
|
6/23/2020
|
+0.70 / +1.18%
|
59.50
|
60.50
|
59.10
|
59.80
|
59.84
|
41.07
|
1,513,580
|
|
|
6/22/2020
|
0.00 / 0.00%
|
59.40
|
59.60
|
58.80
|
59.10
|
59.19
|
40.59
|
450,920
|
|
|
6/19/2020
|
+0.90 / +1.55%
|
58.10
|
59.20
|
58.10
|
59.10
|
58.72
|
40.59
|
2,581,500
|
|
|
6/18/2020
|
-0.10 / -0.17%
|
58.00
|
58.20
|
57.40
|
58.20
|
57.92
|
39.97
|
300,710
|
|
|
6/17/2020
|
-0.50 / -0.85%
|
58.80
|
59.00
|
58.10
|
58.30
|
58.45
|
40.04
|
297,630
|
|
|
6/16/2020
|
+1.60 / +2.80%
|
58.80
|
58.80
|
57.50
|
58.80
|
58.20
|
40.38
|
561,700
|
|
|
6/15/2020
|
-2.30 / -3.87%
|
59.60
|
59.80
|
57.00
|
57.20
|
58.13
|
39.28
|
832,010
|
|
|
6/12/2020
|
-1.00 / -1.65%
|
57.00
|
60.00
|
57.00
|
59.50
|
58.63
|
40.86
|
1,325,680
|
|
|
6/11/2020
|
-4.50 / -6.92%
|
64.60
|
65.00
|
60.50
|
60.50
|
63.09
|
41.55
|
2,000,670
|
|
|
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
|
|
|
|