|
Closing price on 8/28/2019
|
|
| Open |
83.40 |
| High |
83.40 |
| Low |
81.40 |
| Volume |
888,182 |
| Split-adjusted Price |
54.71 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-1.80 / -2.16%
|
83.40
|
83.40
|
81.40
|
81.40
|
82.16
|
54.71
|
888,182
|
|
|
8/27/2019
|
-0.60 / -0.72%
|
83.80
|
84.80
|
82.80
|
83.20
|
83.63
|
55.92
|
651,280
|
|
|
8/26/2019
|
+1.00 / +1.21%
|
84.80
|
85.70
|
83.50
|
83.80
|
84.45
|
56.32
|
961,910
|
|
|
8/23/2019
|
-0.70 / -0.84%
|
83.30
|
83.60
|
82.40
|
82.80
|
82.87
|
55.65
|
974,700
|
|
|
8/22/2019
|
-2.10 / -2.45%
|
85.60
|
85.60
|
83.50
|
83.50
|
84.37
|
56.12
|
1,256,420
|
|
|
8/21/2019
|
-0.20 / -0.23%
|
86.40
|
87.20
|
85.50
|
85.60
|
86.20
|
57.53
|
901,880
|
|
|
8/20/2019
|
+0.90 / +1.06%
|
85.00
|
85.90
|
83.90
|
85.80
|
84.51
|
57.67
|
1,156,390
|
|
|
8/19/2019
|
-1.10 / -1.28%
|
86.10
|
86.90
|
84.00
|
84.90
|
85.17
|
57.06
|
1,030,960
|
|
|
8/16/2019
|
-0.60 / -0.69%
|
87.30
|
89.30
|
86.00
|
86.00
|
88.02
|
57.80
|
1,448,350
|
|
|
8/15/2019
|
+0.90 / +1.05%
|
85.10
|
87.40
|
84.90
|
86.60
|
86.49
|
58.21
|
883,210
|
|
|
8/14/2019
|
-1.30 / -1.49%
|
86.50
|
86.90
|
84.80
|
85.70
|
85.86
|
57.60
|
1,048,650
|
|
|
8/13/2019
|
+1.30 / +1.52%
|
86.20
|
87.90
|
85.90
|
87.00
|
87.01
|
58.47
|
1,012,910
|
|
|
8/12/2019
|
+1.50 / +1.78%
|
84.40
|
86.30
|
84.40
|
85.70
|
85.60
|
57.60
|
875,920
|
|
|
8/9/2019
|
-0.60 / -0.71%
|
84.70
|
85.90
|
83.80
|
84.20
|
84.81
|
56.59
|
855,050
|
|
|
8/8/2019
|
-1.80 / -2.08%
|
87.40
|
87.70
|
84.80
|
84.80
|
86.41
|
57.00
|
1,177,160
|
|
|
8/7/2019
|
+2.80 / +3.34%
|
83.80
|
86.60
|
83.50
|
86.60
|
84.59
|
58.21
|
2,213,610
|
|
|
8/6/2019
|
+3.10 / +3.84%
|
79.50
|
84.40
|
79.50
|
83.80
|
82.03
|
56.32
|
1,533,680
|
|
|
8/5/2019
|
+0.30 / +0.37%
|
80.50
|
81.50
|
80.00
|
80.70
|
80.86
|
54.24
|
890,440
|
|
|
8/2/2019
|
+2.20 / +2.81%
|
77.50
|
80.40
|
77.20
|
80.40
|
79.19
|
54.04
|
1,206,300
|
|
|
8/1/2019
|
+1.40 / +1.82%
|
76.50
|
78.80
|
76.00
|
78.20
|
77.53
|
52.56
|
707,670
|
|
|
7/31/2019
|
+0.50 / +0.66%
|
76.30
|
77.00
|
76.20
|
76.80
|
76.67
|
51.62
|
340,292
|
|
|
7/30/2019
|
-1.50 / -1.93%
|
77.70
|
77.80
|
76.30
|
76.30
|
76.93
|
51.28
|
505,650
|
|
|
7/29/2019
|
-0.40 / -0.51%
|
78.20
|
78.20
|
76.60
|
77.80
|
77.44
|
52.29
|
403,760
|
|
|
7/26/2019
|
0.00 / 0.00%
|
78.00
|
78.40
|
77.50
|
78.20
|
78.20
|
52.56
|
460,430
|
|
|
7/25/2019
|
+1.50 / +1.96%
|
76.70
|
78.60
|
76.10
|
78.20
|
77.39
|
52.56
|
831,900
|
|
|
7/24/2019
|
-0.80 / -1.03%
|
77.20
|
77.60
|
76.50
|
76.70
|
77.01
|
51.55
|
571,240
|
|
|
7/23/2019
|
+0.50 / +0.65%
|
76.20
|
77.80
|
76.10
|
77.50
|
77.12
|
52.09
|
653,120
|
|
|
7/22/2019
|
+3.00 / +4.05%
|
73.50
|
77.00
|
73.30
|
77.00
|
75.85
|
51.22
|
1,246,490
|
|
|
7/19/2019
|
+0.70 / +0.95%
|
73.40
|
74.80
|
73.00
|
74.00
|
73.78
|
49.22
|
443,090
|
|
|
7/18/2019
|
-0.90 / -1.21%
|
74.00
|
74.00
|
73.20
|
73.30
|
73.57
|
48.75
|
518,320
|
|
|