|
|
Closing price on 8/3/2023
|
|
| Open |
81.50 |
| High |
82.10 |
| Low |
80.40 |
| Volume |
555,500 |
| Split-adjusted Price |
78.83 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
-0.20 / -0.25%
|
81.50
|
82.10
|
80.40
|
81.30
|
81.15
|
78.83
|
555,500
|
|
|
8/2/2023
|
+0.50 / +0.62%
|
81.00
|
81.50
|
80.10
|
81.50
|
80.73
|
79.02
|
434,600
|
|
|
8/1/2023
|
-2.00 / -2.41%
|
82.90
|
83.40
|
81.00
|
81.00
|
82.49
|
78.54
|
2,846,300
|
|
|
7/31/2023
|
+0.40 / +0.48%
|
82.80
|
84.10
|
82.30
|
83.00
|
83.06
|
80.48
|
1,245,400
|
|
|
7/28/2023
|
+1.70 / +2.10%
|
81.20
|
82.80
|
81.20
|
82.60
|
82.12
|
80.09
|
1,271,700
|
|
|
7/27/2023
|
-0.90 / -1.10%
|
81.80
|
81.80
|
80.20
|
80.90
|
80.92
|
78.44
|
988,000
|
|
|
7/26/2023
|
+1.30 / +1.61%
|
80.50
|
82.00
|
80.10
|
81.80
|
81.41
|
79.31
|
1,711,300
|
|
|
7/25/2023
|
+1.20 / +1.51%
|
79.50
|
81.00
|
79.00
|
80.50
|
79.95
|
78.05
|
1,918,100
|
|
|
7/24/2023
|
-0.70 / -0.88%
|
80.10
|
80.50
|
78.90
|
79.30
|
79.54
|
76.89
|
1,348,400
|
|
|
7/21/2023
|
+1.10 / +1.39%
|
79.20
|
80.70
|
78.70
|
80.00
|
79.86
|
77.57
|
1,050,100
|
|
|
7/20/2023
|
+0.30 / +0.38%
|
78.70
|
78.90
|
78.00
|
78.90
|
78.43
|
76.50
|
701,000
|
|
|
7/19/2023
|
-1.10 / -1.38%
|
79.70
|
79.80
|
78.50
|
78.60
|
78.97
|
76.21
|
1,017,200
|
|
|
7/18/2023
|
-0.60 / -0.75%
|
79.80
|
80.40
|
79.00
|
79.70
|
79.64
|
77.28
|
1,035,100
|
|
|
7/17/2023
|
+1.80 / +2.29%
|
78.80
|
80.60
|
78.40
|
80.30
|
80.06
|
77.86
|
2,521,400
|
|
|
7/14/2023
|
+0.50 / +0.64%
|
80.20
|
80.20
|
77.90
|
78.50
|
78.93
|
76.11
|
1,447,100
|
|
|
7/13/2023
|
+4.20 / +5.69%
|
74.20
|
78.10
|
74.10
|
78.00
|
76.70
|
75.63
|
3,894,700
|
|
|
7/12/2023
|
-0.70 / -0.94%
|
74.70
|
74.70
|
73.80
|
73.80
|
74.06
|
71.56
|
1,120,500
|
|
|
7/11/2023
|
+0.80 / +1.09%
|
73.70
|
74.80
|
73.70
|
74.50
|
74.44
|
72.23
|
1,448,700
|
|
|
7/10/2023
|
+1.90 / +2.65%
|
73.70
|
73.90
|
72.30
|
73.70
|
73.24
|
71.46
|
1,170,500
|
|
|
7/7/2023
|
-0.80 / -1.10%
|
72.60
|
73.20
|
71.80
|
71.80
|
72.09
|
69.62
|
1,310,100
|
|
|
7/6/2023
|
-1.10 / -1.49%
|
73.70
|
73.90
|
72.60
|
72.60
|
73.20
|
70.39
|
1,252,400
|
|
|
7/5/2023
|
-0.30 / -0.41%
|
74.30
|
74.90
|
73.70
|
73.70
|
74.14
|
71.46
|
1,432,300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.60
|
74.00
|
73.87
|
71.75
|
1,052,500
|
|
|
7/3/2023
|
-1.00 / -1.33%
|
75.10
|
75.10
|
73.60
|
74.00
|
74.06
|
71.75
|
1,031,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
75.20
|
75.20
|
73.80
|
75.00
|
74.33
|
72.72
|
1,249,300
|
|
|
6/29/2023
|
+0.20 / +0.27%
|
74.80
|
75.80
|
74.00
|
75.00
|
74.76
|
72.72
|
1,183,900
|
|
|
6/28/2023
|
-0.70 / -0.93%
|
75.50
|
75.70
|
74.50
|
74.80
|
74.87
|
72.52
|
802,400
|
|
|
6/27/2023
|
-0.90 / -1.18%
|
76.40
|
76.40
|
74.50
|
75.50
|
75.01
|
73.20
|
797,700
|
|
|
6/26/2023
|
+0.60 / +0.79%
|
75.60
|
76.40
|
74.30
|
76.40
|
75.19
|
74.08
|
1,675,900
|
|
|
6/23/2023
|
+1.30 / +1.74%
|
74.50
|
75.90
|
74.20
|
75.80
|
75.23
|
73.49
|
2,586,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|