|
Closing price on 8/23/2018
|
|
| Open |
103.00 |
| High |
103.90 |
| Low |
102.20 |
| Volume |
455,700 |
| Split-adjusted Price |
51.25 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.10 / -0.10%
|
103.00
|
103.90
|
102.20
|
103.80
|
103.02
|
51.25
|
455,700
|
|
|
8/22/2018
|
-1.10 / -1.05%
|
105.00
|
105.20
|
102.80
|
103.90
|
103.93
|
51.30
|
633,200
|
|
|
8/21/2018
|
+5.10 / +5.11%
|
100.90
|
105.00
|
99.60
|
105.00
|
102.47
|
51.84
|
803,520
|
|
|
8/20/2018
|
+0.90 / +0.91%
|
99.00
|
101.20
|
98.70
|
99.90
|
99.83
|
49.32
|
396,840
|
|
|
8/17/2018
|
-2.00 / -1.98%
|
101.50
|
102.40
|
99.00
|
99.00
|
100.79
|
48.88
|
438,540
|
|
|
8/16/2018
|
+2.00 / +2.02%
|
97.50
|
101.00
|
97.00
|
101.00
|
98.68
|
49.87
|
486,970
|
|
|
8/15/2018
|
-3.00 / -2.94%
|
102.00
|
103.20
|
98.50
|
99.00
|
100.67
|
48.88
|
598,050
|
|
|
8/14/2018
|
+4.50 / +4.62%
|
98.50
|
102.00
|
97.60
|
102.00
|
99.79
|
50.36
|
1,080,220
|
|
|
8/13/2018
|
+1.50 / +1.56%
|
96.00
|
97.50
|
94.70
|
97.50
|
96.31
|
48.14
|
595,460
|
|
|
8/10/2018
|
0.00 / 0.00%
|
95.80
|
97.60
|
95.50
|
96.00
|
96.36
|
47.40
|
440,650
|
|
|
8/9/2018
|
+3.50 / +3.78%
|
93.00
|
96.20
|
92.90
|
96.00
|
94.71
|
47.40
|
621,900
|
|
|
8/8/2018
|
+0.40 / +0.43%
|
93.00
|
93.40
|
92.00
|
92.50
|
92.50
|
45.67
|
210,480
|
|
|
8/7/2018
|
-1.40 / -1.50%
|
93.00
|
93.50
|
92.00
|
92.10
|
92.58
|
44.98
|
203,370
|
|
|
8/6/2018
|
-2.00 / -2.09%
|
95.50
|
95.50
|
93.30
|
93.50
|
94.20
|
45.66
|
199,980
|
|
|
8/3/2018
|
0.00 / 0.00%
|
97.00
|
97.00
|
95.20
|
95.50
|
95.98
|
46.64
|
243,290
|
|
|
8/2/2018
|
+1.50 / +1.60%
|
93.50
|
95.50
|
93.50
|
95.50
|
94.29
|
46.64
|
285,850
|
|
|
8/1/2018
|
-2.50 / -2.59%
|
96.00
|
96.20
|
93.60
|
94.00
|
94.70
|
45.91
|
642,990
|
|
|
7/31/2018
|
-0.40 / -0.41%
|
96.90
|
96.90
|
95.30
|
96.50
|
96.11
|
47.13
|
412,600
|
|
|
7/30/2018
|
+3.40 / +3.64%
|
95.50
|
96.90
|
94.10
|
96.90
|
95.73
|
47.32
|
1,458,710
|
|
|
7/27/2018
|
+3.50 / +3.89%
|
91.00
|
93.50
|
90.50
|
93.50
|
92.10
|
45.66
|
368,690
|
|
|
7/26/2018
|
-2.00 / -2.17%
|
92.00
|
92.90
|
89.50
|
90.00
|
90.44
|
43.95
|
548,680
|
|
|
7/25/2018
|
-1.10 / -1.18%
|
93.20
|
95.40
|
92.00
|
92.00
|
93.73
|
44.93
|
893,040
|
|
|
7/24/2018
|
-2.90 / -3.02%
|
96.00
|
96.00
|
92.10
|
93.10
|
93.88
|
45.47
|
425,690
|
|
|
7/23/2018
|
+0.90 / +0.95%
|
95.90
|
98.30
|
95.00
|
96.00
|
96.88
|
46.88
|
500,260
|
|
|
7/20/2018
|
+1.10 / +1.17%
|
92.00
|
95.10
|
92.00
|
95.10
|
93.99
|
46.44
|
937,410
|
|
|
7/19/2018
|
-2.00 / -2.08%
|
96.80
|
96.80
|
94.00
|
94.00
|
94.97
|
45.91
|
657,620
|
|
|
7/18/2018
|
+2.10 / +2.24%
|
93.70
|
97.00
|
92.50
|
96.00
|
94.88
|
46.88
|
812,290
|
|
|
7/17/2018
|
+3.60 / +3.99%
|
90.30
|
94.50
|
89.10
|
93.90
|
93.23
|
45.86
|
670,960
|
|
|
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
|
|
|