|
Closing price on 8/3/2022
|
|
| Open |
115.10 |
| High |
116.00 |
| Low |
114.50 |
| Volume |
699,800 |
| Split-adjusted Price |
82.45 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.50 / -0.43%
|
115.10
|
116.00
|
114.50
|
116.00
|
115.17
|
82.45
|
699,800
|
|
|
8/2/2022
|
-0.50 / -0.43%
|
116.00
|
116.80
|
114.40
|
116.50
|
115.50
|
82.81
|
502,400
|
|
|
8/1/2022
|
+3.00 / +2.63%
|
114.00
|
117.50
|
113.50
|
117.00
|
115.92
|
83.16
|
511,200
|
|
|
7/29/2022
|
+1.00 / +0.88%
|
113.80
|
114.00
|
112.60
|
114.00
|
113.60
|
81.03
|
1,359,100
|
|
|
7/28/2022
|
+0.80 / +0.71%
|
112.90
|
114.60
|
111.00
|
113.00
|
113.64
|
80.32
|
709,000
|
|
|
7/27/2022
|
+0.20 / +0.18%
|
111.50
|
112.20
|
110.90
|
112.20
|
111.26
|
79.75
|
285,000
|
|
|
7/26/2022
|
-1.20 / -1.06%
|
113.00
|
113.10
|
112.00
|
112.00
|
112.61
|
79.61
|
376,300
|
|
|
7/25/2022
|
-1.30 / -1.14%
|
114.40
|
114.40
|
112.80
|
113.20
|
113.21
|
80.46
|
205,600
|
|
|
7/22/2022
|
+0.50 / +0.44%
|
114.00
|
115.80
|
114.00
|
114.50
|
114.96
|
81.38
|
643,900
|
|
|
7/21/2022
|
+0.40 / +0.35%
|
113.70
|
114.70
|
112.00
|
114.00
|
113.03
|
81.03
|
1,249,000
|
|
|
7/20/2022
|
+3.10 / +2.81%
|
112.80
|
114.30
|
111.20
|
113.60
|
112.94
|
80.74
|
896,900
|
|
|
7/19/2022
|
-3.00 / -2.64%
|
113.50
|
113.50
|
110.50
|
110.50
|
111.56
|
78.54
|
582,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
115.00
|
115.00
|
113.00
|
113.50
|
114.01
|
80.67
|
564,900
|
|
|
7/15/2022
|
-2.00 / -1.73%
|
116.20
|
116.20
|
112.00
|
113.50
|
113.48
|
80.67
|
768,700
|
|
|
7/14/2022
|
+0.50 / +0.43%
|
114.50
|
115.50
|
112.80
|
115.50
|
114.15
|
82.09
|
463,000
|
|
|
7/13/2022
|
-1.80 / -1.54%
|
116.80
|
116.80
|
114.00
|
115.00
|
115.30
|
81.74
|
489,400
|
|
|
7/12/2022
|
+1.30 / +1.13%
|
113.00
|
116.90
|
112.20
|
116.80
|
114.26
|
83.02
|
598,300
|
|
|
7/11/2022
|
-0.50 / -0.43%
|
117.20
|
117.20
|
112.00
|
115.50
|
115.78
|
82.09
|
675,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
117.10
|
117.10
|
114.90
|
116.00
|
116.06
|
82.45
|
518,000
|
|
|
7/7/2022
|
+4.00 / +3.57%
|
112.00
|
116.00
|
110.00
|
116.00
|
112.29
|
82.45
|
864,000
|
|
|
7/6/2022
|
-6.60 / -5.56%
|
113.30
|
116.00
|
112.00
|
112.00
|
113.71
|
79.61
|
1,474,700
|
|
|
7/5/2022
|
-5.20 / -4.20%
|
123.80
|
123.80
|
115.20
|
118.60
|
118.50
|
84.30
|
1,575,700
|
|
|
7/4/2022
|
-4.40 / -3.43%
|
129.80
|
129.80
|
123.00
|
123.80
|
125.50
|
87.99
|
1,764,200
|
|
|
7/1/2022
|
-0.30 / -0.23%
|
128.00
|
128.50
|
122.50
|
128.20
|
125.06
|
91.12
|
1,020,400
|
|
|
6/30/2022
|
-1.00 / -0.77%
|
129.90
|
130.00
|
126.90
|
128.50
|
128.22
|
91.33
|
700,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
127.10
|
129.80
|
125.00
|
129.50
|
127.19
|
92.05
|
2,058,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
128.50
|
129.80
|
128.00
|
129.50
|
128.95
|
92.05
|
558,500
|
|
|
6/27/2022
|
+7.50 / +6.15%
|
122.30
|
129.50
|
122.30
|
129.50
|
126.81
|
92.05
|
2,404,300
|
|
|
6/24/2022
|
+1.50 / +1.24%
|
120.60
|
124.00
|
119.30
|
122.00
|
121.88
|
86.71
|
949,600
|
|
|
6/23/2022
|
+5.10 / +4.42%
|
115.00
|
120.50
|
114.70
|
120.50
|
117.37
|
85.65
|
1,095,300
|
|
|