|
Closing price on 6/28/2019
|
|
| Open |
72.00 |
| High |
73.00 |
| Low |
71.80 |
| Volume |
385,570 |
| Split-adjusted Price |
48.55 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
+1.00 / +1.39%
|
72.00
|
73.00
|
71.80
|
73.00
|
72.39
|
48.55
|
385,570
|
|
|
6/27/2019
|
-0.80 / -1.10%
|
72.90
|
73.20
|
72.00
|
72.00
|
72.50
|
47.89
|
264,660
|
|
|
6/26/2019
|
+0.10 / +0.14%
|
72.50
|
73.20
|
72.50
|
72.80
|
72.94
|
48.42
|
243,340
|
|
|
6/25/2019
|
-0.90 / -1.22%
|
73.70
|
73.80
|
72.60
|
72.70
|
73.07
|
48.36
|
357,000
|
|
|
6/24/2019
|
-0.60 / -0.81%
|
74.00
|
74.50
|
73.60
|
73.60
|
73.91
|
48.95
|
259,110
|
|
|
6/21/2019
|
+0.50 / +0.68%
|
74.20
|
75.00
|
73.90
|
74.20
|
74.42
|
49.35
|
334,200
|
|
|
6/20/2019
|
+1.90 / +2.65%
|
72.00
|
74.10
|
72.00
|
73.70
|
73.47
|
49.02
|
594,660
|
|
|
6/19/2019
|
+0.30 / +0.42%
|
72.00
|
72.50
|
71.60
|
71.80
|
72.00
|
47.76
|
258,360
|
|
|
6/18/2019
|
-0.70 / -0.97%
|
72.20
|
73.00
|
71.00
|
71.50
|
71.93
|
47.56
|
461,990
|
|
|
6/17/2019
|
-2.00 / -2.70%
|
74.20
|
74.50
|
72.20
|
72.20
|
72.93
|
48.02
|
776,780
|
|
|
6/14/2019
|
-0.50 / -0.67%
|
74.70
|
75.60
|
74.10
|
74.20
|
74.71
|
49.35
|
303,500
|
|
|
6/13/2019
|
-2.00 / -2.61%
|
76.20
|
76.30
|
74.70
|
74.70
|
75.32
|
49.69
|
529,700
|
|
|
6/12/2019
|
-2.20 / -2.79%
|
78.00
|
78.50
|
76.70
|
76.70
|
77.48
|
51.02
|
847,940
|
|
|
6/11/2019
|
+0.10 / +0.13%
|
78.80
|
79.30
|
78.30
|
78.90
|
78.89
|
52.48
|
432,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
79.40
|
79.60
|
78.60
|
78.80
|
79.06
|
52.41
|
350,190
|
|
|
6/7/2019
|
+1.80 / +2.34%
|
77.40
|
78.80
|
77.10
|
78.80
|
78.09
|
52.41
|
347,690
|
|
|
6/6/2019
|
0.00 / 0.00%
|
77.70
|
77.70
|
76.20
|
77.00
|
76.64
|
51.22
|
302,820
|
|
|
6/5/2019
|
-23.90 / -23.69%
|
77.50
|
78.40
|
77.00
|
77.00
|
77.70
|
51.22
|
500,760
|
|
|
6/4/2019
|
+0.10 / +0.10%
|
100.80
|
102.30
|
100.80
|
100.90
|
101.31
|
50.33
|
486,050
|
|
|
6/3/2019
|
-2.30 / -2.23%
|
102.60
|
103.00
|
100.50
|
100.80
|
101.73
|
50.28
|
1,102,080
|
|
|
5/31/2019
|
-3.10 / -2.92%
|
106.00
|
106.20
|
103.10
|
103.10
|
104.79
|
51.43
|
787,930
|
|
|
5/30/2019
|
-0.50 / -0.47%
|
106.70
|
107.50
|
106.20
|
106.20
|
106.77
|
52.98
|
329,610
|
|
|
5/29/2019
|
-1.60 / -1.48%
|
108.60
|
108.60
|
106.00
|
106.70
|
107.12
|
53.23
|
1,241,420
|
|
|
5/28/2019
|
+2.30 / +2.17%
|
106.50
|
108.90
|
106.50
|
108.30
|
107.35
|
54.03
|
429,790
|
|
|
5/27/2019
|
-1.50 / -1.40%
|
106.50
|
107.90
|
106.00
|
106.00
|
106.46
|
52.88
|
2,952,500
|
|
|
5/24/2019
|
-2.00 / -1.83%
|
108.60
|
110.30
|
107.50
|
107.50
|
108.80
|
53.63
|
586,190
|
|
|
5/23/2019
|
+2.10 / +1.96%
|
107.50
|
109.50
|
106.30
|
109.50
|
107.56
|
54.62
|
670,520
|
|
|
5/22/2019
|
+1.00 / +0.94%
|
106.40
|
109.00
|
106.40
|
107.40
|
108.00
|
53.58
|
635,850
|
|
|
5/21/2019
|
-1.60 / -1.48%
|
108.00
|
108.10
|
106.00
|
106.40
|
106.95
|
53.08
|
950,470
|
|
|
5/20/2019
|
+5.50 / +5.37%
|
102.90
|
108.00
|
102.30
|
108.00
|
105.36
|
53.78
|
1,263,740
|
|
|