|
Closing price on 9/1/2021
|
|
| Open |
85.50 |
| High |
85.90 |
| Low |
84.90 |
| Volume |
1,179,200 |
| Split-adjusted Price |
59.60 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.70 / -0.81%
|
85.50
|
85.90
|
84.90
|
85.30
|
85.16
|
59.60
|
1,179,200
|
|
|
8/31/2021
|
-0.40 / -0.46%
|
86.40
|
86.50
|
85.90
|
86.00
|
86.07
|
60.09
|
530,000
|
|
|
8/30/2021
|
+0.60 / +0.70%
|
86.00
|
87.00
|
85.70
|
86.40
|
86.27
|
60.37
|
926,900
|
|
|
8/27/2021
|
-0.40 / -0.46%
|
86.30
|
88.10
|
85.00
|
85.80
|
86.13
|
59.95
|
1,175,700
|
|
|
8/26/2021
|
-2.80 / -3.15%
|
89.00
|
90.00
|
86.20
|
86.20
|
88.04
|
60.23
|
991,200
|
|
|
8/25/2021
|
+0.70 / +0.79%
|
88.50
|
89.50
|
88.10
|
89.00
|
88.74
|
62.19
|
451,200
|
|
|
8/24/2021
|
-0.20 / -0.23%
|
88.80
|
89.70
|
88.20
|
88.30
|
88.91
|
61.70
|
791,200
|
|
|
8/23/2021
|
-3.00 / -3.28%
|
89.10
|
91.00
|
88.50
|
88.50
|
89.65
|
61.84
|
891,400
|
|
|
8/20/2021
|
-2.50 / -2.66%
|
94.00
|
95.00
|
90.90
|
91.50
|
93.05
|
63.93
|
416,800
|
|
|
8/19/2021
|
-0.70 / -0.74%
|
95.00
|
96.00
|
94.00
|
94.00
|
94.59
|
65.68
|
1,611,200
|
|
|
8/18/2021
|
-0.80 / -0.84%
|
95.90
|
95.90
|
94.60
|
94.70
|
95.28
|
66.17
|
1,060,500
|
|
|
8/17/2021
|
+1.00 / +1.06%
|
94.80
|
95.90
|
94.40
|
95.50
|
95.11
|
66.73
|
316,000
|
|
|
8/16/2021
|
0.00 / 0.00%
|
94.50
|
95.00
|
94.00
|
94.50
|
94.13
|
66.03
|
448,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.26
|
66.03
|
581,600
|
|
|
8/12/2021
|
-0.90 / -0.94%
|
95.90
|
95.90
|
94.30
|
94.50
|
95.10
|
66.03
|
537,400
|
|
|
8/11/2021
|
-0.40 / -0.42%
|
95.80
|
96.30
|
95.30
|
95.40
|
95.69
|
66.66
|
350,800
|
|
|
8/10/2021
|
-0.70 / -0.73%
|
96.30
|
96.80
|
95.50
|
95.80
|
95.90
|
66.94
|
439,800
|
|
|
8/9/2021
|
+0.30 / +0.31%
|
97.50
|
97.50
|
95.90
|
96.50
|
96.49
|
67.43
|
460,000
|
|
|
8/6/2021
|
+0.40 / +0.42%
|
95.40
|
96.60
|
95.10
|
96.20
|
95.87
|
67.22
|
391,600
|
|
|
8/5/2021
|
-0.70 / -0.73%
|
96.10
|
96.50
|
95.00
|
95.80
|
95.52
|
66.94
|
389,300
|
|
|
8/4/2021
|
0.00 / 0.00%
|
97.80
|
97.80
|
95.70
|
96.50
|
96.66
|
67.43
|
1,682,700
|
|
|
8/3/2021
|
+0.90 / +0.94%
|
96.50
|
96.50
|
94.90
|
96.50
|
95.62
|
67.43
|
516,900
|
|
|
8/2/2021
|
-0.20 / -0.21%
|
95.70
|
95.90
|
93.70
|
95.60
|
94.95
|
66.80
|
537,200
|
|
|
7/30/2021
|
+2.80 / +3.01%
|
92.60
|
95.80
|
92.50
|
95.80
|
94.10
|
66.94
|
1,521,300
|
|
|
7/29/2021
|
+2.90 / +3.22%
|
92.90
|
93.00
|
90.20
|
93.00
|
92.30
|
64.98
|
732,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
90.10
|
91.00
|
89.90
|
90.10
|
90.13
|
62.96
|
495,900
|
|
|
7/27/2021
|
-0.60 / -0.66%
|
91.90
|
92.80
|
90.00
|
90.10
|
90.92
|
62.96
|
1,430,600
|
|
|
7/26/2021
|
-0.30 / -0.33%
|
90.90
|
92.00
|
89.90
|
90.70
|
90.91
|
63.38
|
746,800
|
|
|
7/23/2021
|
-2.10 / -2.26%
|
93.90
|
94.00
|
91.00
|
91.00
|
92.08
|
63.59
|
584,600
|
|
|
7/22/2021
|
+1.90 / +2.08%
|
91.00
|
94.80
|
90.70
|
93.10
|
92.58
|
65.05
|
416,200
|
|
|