|
Closing price on 7/9/2020
|
|
| Open |
59.60 |
| High |
60.70 |
| Low |
59.30 |
| Volume |
886,280 |
| Split-adjusted Price |
41.62 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+1.40 / +2.36%
|
59.60
|
60.70
|
59.30
|
60.60
|
60.15
|
41.62
|
886,280
|
|
|
7/8/2020
|
-0.20 / -0.34%
|
59.40
|
59.50
|
59.00
|
59.20
|
59.31
|
40.66
|
278,600
|
|
|
7/7/2020
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.40
|
59.40
|
59.77
|
40.79
|
375,160
|
|
|
7/6/2020
|
+0.90 / +1.54%
|
59.10
|
59.80
|
58.80
|
59.50
|
59.38
|
40.86
|
989,740
|
|
|
7/3/2020
|
-0.10 / -0.17%
|
58.70
|
58.90
|
58.60
|
58.60
|
58.70
|
40.24
|
249,650
|
|
|
7/2/2020
|
+0.10 / +0.17%
|
58.50
|
59.00
|
58.00
|
58.70
|
58.46
|
40.31
|
291,080
|
|
|
7/1/2020
|
+1.20 / +2.09%
|
57.40
|
59.20
|
57.40
|
58.60
|
58.02
|
40.24
|
349,490
|
|
|
6/30/2020
|
-0.10 / -0.17%
|
57.60
|
58.30
|
56.40
|
57.40
|
57.43
|
39.42
|
402,480
|
|
|
6/29/2020
|
-2.10 / -3.52%
|
59.00
|
59.00
|
57.00
|
57.50
|
57.78
|
39.49
|
611,900
|
|
|
6/26/2020
|
0.00 / 0.00%
|
60.40
|
60.40
|
59.00
|
59.60
|
59.47
|
40.93
|
402,210
|
|
|
6/25/2020
|
-0.80 / -1.32%
|
59.00
|
60.00
|
59.00
|
59.60
|
59.53
|
40.93
|
322,620
|
|
|
6/24/2020
|
+0.60 / +1.00%
|
61.00
|
61.00
|
59.60
|
60.40
|
60.41
|
41.48
|
378,710
|
|
|
6/23/2020
|
+0.70 / +1.18%
|
59.50
|
60.50
|
59.10
|
59.80
|
59.84
|
41.07
|
1,513,580
|
|
|
6/22/2020
|
0.00 / 0.00%
|
59.40
|
59.60
|
58.80
|
59.10
|
59.19
|
40.59
|
450,920
|
|
|
6/19/2020
|
+0.90 / +1.55%
|
58.10
|
59.20
|
58.10
|
59.10
|
58.72
|
40.59
|
2,581,500
|
|
|
6/18/2020
|
-0.10 / -0.17%
|
58.00
|
58.20
|
57.40
|
58.20
|
57.92
|
39.97
|
300,710
|
|
|
6/17/2020
|
-0.50 / -0.85%
|
58.80
|
59.00
|
58.10
|
58.30
|
58.45
|
40.04
|
297,630
|
|
|
6/16/2020
|
+1.60 / +2.80%
|
58.80
|
58.80
|
57.50
|
58.80
|
58.20
|
40.38
|
561,700
|
|
|
6/15/2020
|
-2.30 / -3.87%
|
59.60
|
59.80
|
57.00
|
57.20
|
58.13
|
39.28
|
832,010
|
|
|
6/12/2020
|
-1.00 / -1.65%
|
57.00
|
60.00
|
57.00
|
59.50
|
58.63
|
40.86
|
1,325,680
|
|
|
6/11/2020
|
-4.50 / -6.92%
|
64.60
|
65.00
|
60.50
|
60.50
|
63.09
|
41.55
|
2,000,670
|
|
|
6/10/2020
|
-0.50 / -0.76%
|
65.50
|
65.60
|
64.00
|
65.00
|
64.89
|
44.64
|
1,042,040
|
|
|
6/9/2020
|
-0.60 / -0.91%
|
66.60
|
66.70
|
64.80
|
65.50
|
65.76
|
44.98
|
741,240
|
|
|
6/8/2020
|
+2.40 / +3.77%
|
64.10
|
66.20
|
64.10
|
66.10
|
65.59
|
45.40
|
2,591,206
|
|
|
6/5/2020
|
0.00 / 0.00%
|
63.60
|
63.70
|
63.40
|
63.70
|
63.54
|
43.75
|
756,100
|
|
|
6/4/2020
|
+0.30 / +0.47%
|
63.80
|
64.00
|
63.40
|
63.70
|
63.68
|
43.75
|
1,280,980
|
|
|
6/3/2020
|
+0.20 / +0.32%
|
63.30
|
63.80
|
63.10
|
63.40
|
63.35
|
43.54
|
1,073,850
|
|
|
6/2/2020
|
-0.70 / -1.10%
|
64.00
|
64.00
|
63.20
|
63.20
|
63.64
|
43.40
|
1,021,220
|
|
|
6/1/2020
|
+0.80 / +1.27%
|
63.40
|
64.30
|
63.30
|
63.90
|
63.84
|
43.88
|
730,080
|
|
|
5/29/2020
|
+0.40 / +0.64%
|
62.50
|
64.00
|
62.10
|
63.10
|
62.79
|
43.33
|
964,030
|
|
|