|
Closing price on 7/16/2018
|
|
| Open |
86.00 |
| High |
90.50 |
| Low |
86.00 |
| Volume |
574,830 |
| Split-adjusted Price |
44.10 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+5.30 / +6.24%
|
86.00
|
90.50
|
86.00
|
90.30
|
88.98
|
44.10
|
574,830
|
|
|
7/13/2018
|
+2.80 / +3.41%
|
83.00
|
85.90
|
83.00
|
85.00
|
84.46
|
41.51
|
217,450
|
|
|
7/12/2018
|
-0.30 / -0.36%
|
81.30
|
84.00
|
81.00
|
82.20
|
82.60
|
40.14
|
114,410
|
|
|
7/11/2018
|
-3.00 / -3.51%
|
82.50
|
83.90
|
80.40
|
82.50
|
82.29
|
40.29
|
476,990
|
|
|
7/10/2018
|
+3.00 / +3.64%
|
82.50
|
86.00
|
82.00
|
85.50
|
83.95
|
41.76
|
319,020
|
|
|
7/9/2018
|
-4.00 / -4.62%
|
86.00
|
87.00
|
82.50
|
82.50
|
84.69
|
40.29
|
398,130
|
|
|
7/6/2018
|
+5.20 / +6.40%
|
80.50
|
86.50
|
79.10
|
86.50
|
83.70
|
42.24
|
469,910
|
|
|
7/5/2018
|
0.00 / 0.00%
|
83.80
|
84.80
|
78.00
|
81.30
|
81.89
|
39.70
|
523,390
|
|
|
7/4/2018
|
+5.30 / +6.97%
|
76.00
|
81.30
|
75.00
|
81.30
|
78.62
|
39.70
|
493,240
|
|
|
7/3/2018
|
-5.00 / -6.17%
|
80.00
|
82.00
|
76.00
|
76.00
|
78.19
|
37.12
|
895,020
|
|
|
7/2/2018
|
-6.00 / -6.90%
|
84.50
|
85.50
|
81.00
|
81.00
|
82.24
|
39.56
|
928,950
|
|
|
6/29/2018
|
-3.30 / -3.65%
|
89.00
|
91.00
|
85.70
|
87.00
|
87.30
|
42.49
|
647,150
|
|
|
6/28/2018
|
-6.70 / -6.91%
|
97.00
|
97.90
|
90.30
|
90.30
|
92.21
|
44.10
|
931,230
|
|
|
6/27/2018
|
-5.20 / -5.09%
|
101.10
|
102.90
|
97.00
|
97.00
|
99.27
|
47.37
|
774,680
|
|
|
6/26/2018
|
-1.30 / -1.26%
|
101.60
|
102.20
|
98.80
|
102.20
|
100.19
|
49.91
|
643,090
|
|
|
6/25/2018
|
-1.50 / -1.43%
|
105.90
|
107.40
|
103.50
|
103.50
|
105.21
|
50.55
|
638,070
|
|
|
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
|
|
|