|
Closing price on 7/14/2022
|
|
| Open |
114.50 |
| High |
115.50 |
| Low |
112.80 |
| Volume |
463,000 |
| Split-adjusted Price |
82.09 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
+0.50 / +0.43%
|
114.50
|
115.50
|
112.80
|
115.50
|
114.15
|
82.09
|
463,000
|
|
|
7/13/2022
|
-1.80 / -1.54%
|
116.80
|
116.80
|
114.00
|
115.00
|
115.30
|
81.74
|
489,400
|
|
|
7/12/2022
|
+1.30 / +1.13%
|
113.00
|
116.90
|
112.20
|
116.80
|
114.26
|
83.02
|
598,300
|
|
|
7/11/2022
|
-0.50 / -0.43%
|
117.20
|
117.20
|
112.00
|
115.50
|
115.78
|
82.09
|
675,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
117.10
|
117.10
|
114.90
|
116.00
|
116.06
|
82.45
|
518,000
|
|
|
7/7/2022
|
+4.00 / +3.57%
|
112.00
|
116.00
|
110.00
|
116.00
|
112.29
|
82.45
|
864,000
|
|
|
7/6/2022
|
-6.60 / -5.56%
|
113.30
|
116.00
|
112.00
|
112.00
|
113.71
|
79.61
|
1,474,700
|
|
|
7/5/2022
|
-5.20 / -4.20%
|
123.80
|
123.80
|
115.20
|
118.60
|
118.50
|
84.30
|
1,575,700
|
|
|
7/4/2022
|
-4.40 / -3.43%
|
129.80
|
129.80
|
123.00
|
123.80
|
125.50
|
87.99
|
1,764,200
|
|
|
7/1/2022
|
-0.30 / -0.23%
|
128.00
|
128.50
|
122.50
|
128.20
|
125.06
|
91.12
|
1,020,400
|
|
|
6/30/2022
|
-1.00 / -0.77%
|
129.90
|
130.00
|
126.90
|
128.50
|
128.22
|
91.33
|
700,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
127.10
|
129.80
|
125.00
|
129.50
|
127.19
|
92.05
|
2,058,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
128.50
|
129.80
|
128.00
|
129.50
|
128.95
|
92.05
|
558,500
|
|
|
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
|
|
|
|