|
Closing price on 7/27/2017
|
|
| Open |
101.50 |
| High |
103.50 |
| Low |
100.80 |
| Volume |
316,740 |
| Split-adjusted Price |
32.34 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.50 / -0.49%
|
101.50
|
103.50
|
100.80
|
101.00
|
102.08
|
32.34
|
316,740
|
|
|
7/26/2017
|
+4.10 / +4.21%
|
98.00
|
101.50
|
98.00
|
101.50
|
99.81
|
32.50
|
673,840
|
|
|
7/25/2017
|
+0.20 / +0.21%
|
97.00
|
97.80
|
97.00
|
97.40
|
97.15
|
31.19
|
243,000
|
|
|
7/24/2017
|
+0.30 / +0.31%
|
96.00
|
97.20
|
96.00
|
97.20
|
96.99
|
31.12
|
166,100
|
|
|
7/21/2017
|
-0.40 / -0.41%
|
97.80
|
97.80
|
96.10
|
96.90
|
97.19
|
31.03
|
225,940
|
|
|
7/20/2017
|
+0.50 / +0.52%
|
97.00
|
98.00
|
96.60
|
97.30
|
97.12
|
31.16
|
343,750
|
|
|
7/19/2017
|
+0.90 / +0.94%
|
96.30
|
97.80
|
96.00
|
96.80
|
96.75
|
31.00
|
185,920
|
|
|
7/18/2017
|
-0.10 / -0.10%
|
95.50
|
97.00
|
95.50
|
95.90
|
96.20
|
30.71
|
247,410
|
|
|
7/17/2017
|
-1.30 / -1.34%
|
97.00
|
97.50
|
95.80
|
96.00
|
96.79
|
30.74
|
282,820
|
|
|
7/14/2017
|
0.00 / 0.00%
|
97.30
|
98.00
|
96.70
|
97.30
|
97.42
|
31.16
|
239,370
|
|
|
7/13/2017
|
-0.70 / -0.71%
|
98.20
|
98.20
|
96.50
|
97.30
|
97.17
|
31.16
|
161,760
|
|
|
7/12/2017
|
+2.40 / +2.51%
|
95.60
|
98.20
|
95.30
|
98.00
|
97.30
|
31.38
|
422,190
|
|
|
7/11/2017
|
-0.10 / -0.10%
|
95.20
|
96.50
|
94.60
|
95.60
|
95.22
|
30.61
|
620,600
|
|
|
7/10/2017
|
-3.30 / -3.33%
|
99.00
|
99.00
|
95.20
|
95.70
|
97.08
|
30.64
|
623,510
|
|
|
7/7/2017
|
0.00 / 0.00%
|
98.10
|
101.00
|
98.10
|
99.00
|
99.05
|
31.70
|
545,050
|
|
|
7/6/2017
|
-2.90 / -2.85%
|
102.30
|
102.30
|
98.00
|
99.00
|
100.13
|
31.70
|
707,330
|
|
|
7/5/2017
|
-1.10 / -1.07%
|
104.30
|
104.50
|
101.50
|
101.90
|
102.83
|
32.63
|
494,550
|
|
|
7/4/2017
|
-0.50 / -0.48%
|
103.50
|
103.90
|
102.30
|
103.00
|
103.06
|
32.98
|
144,730
|
|
|
7/3/2017
|
+1.70 / +1.67%
|
102.20
|
104.40
|
101.80
|
103.50
|
102.98
|
33.14
|
487,870
|
|
|
6/30/2017
|
-0.20 / -0.20%
|
102.00
|
102.80
|
101.80
|
101.80
|
102.06
|
32.60
|
637,240
|
|
|
6/29/2017
|
+0.10 / +0.10%
|
101.90
|
103.00
|
101.80
|
102.00
|
102.18
|
32.66
|
1,015,150
|
|
|
6/28/2017
|
-0.10 / -0.10%
|
102.00
|
103.00
|
101.50
|
101.90
|
102.22
|
32.63
|
1,028,680
|
|
|
6/27/2017
|
-2.00 / -1.92%
|
104.00
|
104.00
|
102.00
|
102.00
|
102.64
|
32.66
|
962,790
|
|
|
6/26/2017
|
+2.00 / +1.96%
|
102.90
|
106.90
|
102.80
|
104.00
|
104.11
|
33.30
|
1,062,730
|
|
|
6/23/2017
|
+3.70 / +3.76%
|
98.50
|
104.80
|
98.00
|
102.00
|
101.11
|
32.66
|
1,690,190
|
|
|
6/22/2017
|
+1.60 / +1.65%
|
98.00
|
100.00
|
98.00
|
98.30
|
98.53
|
31.48
|
670,070
|
|
|
6/21/2017
|
+0.20 / +0.21%
|
96.20
|
96.90
|
96.10
|
96.70
|
96.36
|
30.96
|
311,270
|
|
|
6/20/2017
|
+0.50 / +0.52%
|
96.00
|
96.50
|
95.30
|
96.50
|
96.20
|
30.90
|
233,140
|
|
|
6/19/2017
|
-0.50 / -0.52%
|
96.80
|
96.80
|
95.70
|
96.00
|
96.02
|
30.74
|
295,590
|
|
|
6/16/2017
|
0.00 / 0.00%
|
96.80
|
97.30
|
95.90
|
96.50
|
96.76
|
30.90
|
338,080
|
|
|