|
|
Closing price on 8/22/2024
|
|
| Open |
108.50 |
| High |
110.20 |
| Low |
108.10 |
| Volume |
1,651,100 |
| Split-adjusted Price |
107.74 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
+0.90 / +0.83%
|
108.50
|
110.20
|
108.10
|
109.30
|
108.84
|
107.74
|
1,651,100
|
|
|
8/21/2024
|
+0.40 / +0.37%
|
108.00
|
108.40
|
107.00
|
108.40
|
107.95
|
106.86
|
1,591,500
|
|
|
8/20/2024
|
+3.10 / +2.96%
|
106.60
|
108.40
|
106.20
|
108.00
|
107.09
|
106.46
|
3,270,300
|
|
|
8/19/2024
|
+6.80 / +6.93%
|
99.00
|
104.90
|
98.70
|
104.90
|
103.97
|
103.41
|
5,045,600
|
|
|
8/16/2024
|
+1.20 / +1.24%
|
96.80
|
98.30
|
96.10
|
98.10
|
97.82
|
96.70
|
1,758,000
|
|
|
8/15/2024
|
-0.50 / -0.51%
|
97.20
|
97.30
|
95.00
|
96.90
|
96.20
|
95.52
|
1,910,300
|
|
|
8/14/2024
|
0.00 / 0.00%
|
98.20
|
98.70
|
97.00
|
97.40
|
97.77
|
96.01
|
941,600
|
|
|
8/13/2024
|
+0.40 / +0.41%
|
97.20
|
98.70
|
96.50
|
97.40
|
97.70
|
96.01
|
1,800,300
|
|
|
8/12/2024
|
+1.40 / +1.46%
|
95.60
|
97.00
|
95.30
|
97.00
|
95.96
|
95.62
|
561,000
|
|
|
8/9/2024
|
+1.30 / +1.38%
|
95.20
|
95.70
|
94.50
|
95.60
|
95.14
|
94.24
|
470,200
|
|
|
8/8/2024
|
-1.20 / -1.26%
|
94.70
|
95.50
|
94.20
|
94.30
|
94.52
|
92.96
|
1,035,000
|
|
|
8/7/2024
|
-0.10 / -0.10%
|
96.50
|
96.50
|
94.10
|
95.50
|
95.02
|
94.14
|
391,300
|
|
|
8/6/2024
|
+0.40 / +0.42%
|
95.30
|
95.70
|
93.90
|
95.60
|
94.95
|
94.24
|
2,209,700
|
|
|
8/5/2024
|
-3.80 / -3.84%
|
96.90
|
98.00
|
93.50
|
95.20
|
95.03
|
93.85
|
2,788,100
|
|
|
8/2/2024
|
+1.20 / +1.23%
|
95.60
|
99.00
|
95.60
|
99.00
|
98.48
|
97.59
|
1,916,200
|
|
|
8/1/2024
|
+0.70 / +0.72%
|
96.50
|
99.30
|
95.60
|
97.80
|
97.71
|
96.41
|
3,443,000
|
|
|
7/31/2024
|
+0.20 / +0.21%
|
97.30
|
97.30
|
96.30
|
97.10
|
96.91
|
95.72
|
877,700
|
|
|
7/30/2024
|
+0.10 / +0.10%
|
96.50
|
98.00
|
96.00
|
96.90
|
97.11
|
95.52
|
885,000
|
|
|
7/29/2024
|
+0.60 / +0.62%
|
96.70
|
96.80
|
96.00
|
96.80
|
96.44
|
95.42
|
417,800
|
|
|
7/26/2024
|
+1.40 / +1.48%
|
95.30
|
96.20
|
94.90
|
96.20
|
95.48
|
94.83
|
898,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
94.10
|
94.90
|
94.10
|
94.80
|
94.62
|
93.45
|
1,123,000
|
|
|
7/24/2024
|
+1.00 / +1.07%
|
93.80
|
95.40
|
92.50
|
94.80
|
93.68
|
93.45
|
1,383,200
|
|
|
7/23/2024
|
-0.40 / -0.42%
|
94.30
|
95.50
|
93.60
|
93.80
|
94.44
|
92.47
|
966,100
|
|
|
7/22/2024
|
-1.50 / -1.57%
|
95.00
|
95.60
|
93.80
|
94.20
|
94.39
|
92.86
|
810,400
|
|
|
7/19/2024
|
-0.30 / -0.31%
|
96.00
|
96.10
|
94.90
|
95.70
|
95.63
|
94.34
|
702,000
|
|
|
7/18/2024
|
+0.10 / +0.10%
|
95.60
|
96.00
|
93.80
|
96.00
|
95.00
|
94.63
|
1,750,400
|
|
|
7/17/2024
|
-1.20 / -1.24%
|
97.50
|
97.80
|
93.60
|
95.90
|
96.33
|
94.54
|
1,571,900
|
|
|
7/16/2024
|
-0.60 / -0.61%
|
98.00
|
99.40
|
97.10
|
97.10
|
98.25
|
95.72
|
1,688,700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
98.00
|
98.00
|
96.90
|
97.70
|
97.54
|
96.31
|
1,349,700
|
|
|
7/12/2024
|
+0.30 / +0.31%
|
97.80
|
97.80
|
96.60
|
97.70
|
97.06
|
96.31
|
1,400,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|