|
Closing price on 6/27/2022
|
|
| Open |
122.30 |
| High |
129.50 |
| Low |
122.30 |
| Volume |
2,404,300 |
| Split-adjusted Price |
92.05 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+7.50 / +6.15%
|
122.30
|
129.50
|
122.30
|
129.50
|
126.81
|
92.05
|
2,404,300
|
|
|
6/24/2022
|
+1.50 / +1.24%
|
120.60
|
124.00
|
119.30
|
122.00
|
121.88
|
86.71
|
949,600
|
|
|
6/23/2022
|
+5.10 / +4.42%
|
115.00
|
120.50
|
114.70
|
120.50
|
117.37
|
85.65
|
1,095,300
|
|
|
6/22/2022
|
-3.80 / -3.17%
|
118.10
|
120.50
|
114.00
|
116.00
|
117.05
|
82.02
|
727,900
|
|
|
6/21/2022
|
+1.80 / +1.53%
|
118.90
|
122.90
|
117.00
|
119.80
|
119.87
|
84.71
|
1,113,100
|
|
|
6/20/2022
|
-4.00 / -3.28%
|
121.70
|
121.70
|
117.50
|
118.00
|
119.24
|
83.44
|
581,600
|
|
|
6/17/2022
|
+0.20 / +0.16%
|
115.10
|
122.00
|
115.10
|
122.00
|
117.30
|
86.27
|
1,331,000
|
|
|
6/16/2022
|
+3.80 / +3.22%
|
120.00
|
122.20
|
117.60
|
121.80
|
120.25
|
86.12
|
1,100,900
|
|
|
6/15/2022
|
+2.00 / +1.72%
|
115.00
|
118.00
|
111.20
|
118.00
|
114.12
|
83.44
|
1,352,800
|
|
|
6/14/2022
|
+3.70 / +3.29%
|
112.00
|
116.00
|
111.50
|
116.00
|
113.78
|
82.02
|
1,219,200
|
|
|
6/13/2022
|
-8.40 / -6.96%
|
116.50
|
117.00
|
112.30
|
112.30
|
114.20
|
79.41
|
2,355,000
|
|
|
6/10/2022
|
-7.80 / -6.07%
|
127.90
|
127.90
|
120.70
|
120.70
|
124.58
|
85.35
|
1,320,500
|
|
|
6/9/2022
|
+0.50 / +0.39%
|
130.00
|
130.90
|
125.30
|
128.50
|
128.45
|
90.86
|
759,700
|
|
|
6/8/2022
|
0.00 / 0.00%
|
131.00
|
131.10
|
126.80
|
128.00
|
129.09
|
90.51
|
1,635,200
|
|
|
6/7/2022
|
+3.00 / +2.40%
|
128.60
|
130.00
|
121.40
|
128.00
|
126.37
|
90.51
|
1,693,100
|
|
|
6/6/2022
|
+1.80 / +1.46%
|
124.00
|
128.20
|
123.00
|
125.00
|
126.26
|
88.39
|
2,103,400
|
|
|
6/3/2022
|
0.00 / 0.00%
|
123.50
|
124.40
|
121.20
|
123.20
|
123.16
|
87.11
|
1,354,700
|
|
|
6/2/2022
|
+5.90 / +5.03%
|
122.00
|
124.90
|
119.00
|
123.20
|
123.17
|
87.11
|
3,466,600
|
|
|
6/1/2022
|
+2.40 / +2.09%
|
115.50
|
117.90
|
114.20
|
117.30
|
116.29
|
82.94
|
1,156,800
|
|
|
5/31/2022
|
-5.60 / -4.65%
|
119.40
|
119.50
|
114.00
|
114.90
|
116.56
|
81.25
|
1,553,900
|
|
|
5/30/2022
|
-1.80 / -1.47%
|
122.50
|
122.60
|
119.30
|
120.50
|
120.53
|
85.21
|
1,726,900
|
|
|
5/27/2022
|
+8.00 / +7.00%
|
115.00
|
122.30
|
114.20
|
122.30
|
119.89
|
86.48
|
2,557,300
|
|
|
5/26/2022
|
-1.10 / -0.95%
|
115.40
|
116.00
|
114.20
|
114.30
|
114.97
|
80.82
|
482,400
|
|
|
5/25/2022
|
+7.50 / +6.95%
|
108.00
|
115.40
|
105.00
|
115.40
|
112.57
|
81.60
|
1,708,800
|
|
|
5/24/2022
|
+3.40 / +3.25%
|
104.90
|
107.90
|
104.00
|
107.90
|
106.65
|
76.30
|
599,200
|
|
|
5/23/2022
|
-1.50 / -1.42%
|
107.10
|
107.10
|
102.50
|
104.50
|
105.45
|
73.89
|
432,900
|
|
|
5/20/2022
|
+3.90 / +3.82%
|
105.00
|
106.00
|
103.10
|
106.00
|
104.93
|
74.95
|
506,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
100.90
|
105.00
|
100.60
|
102.10
|
102.89
|
72.20
|
817,300
|
|
|
5/18/2022
|
-1.00 / -0.97%
|
103.00
|
104.70
|
100.40
|
102.10
|
102.13
|
72.20
|
578,800
|
|
|
5/17/2022
|
+5.10 / +5.20%
|
98.00
|
104.20
|
96.80
|
103.10
|
100.69
|
72.90
|
434,400
|
|
|
|