|
Closing price on 9/14/2016
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
68.60 |
| Volume |
107,830 |
| Split-adjusted Price |
21.46 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
-1.40 / -2.00%
|
69.50
|
70.00
|
68.60
|
68.60
|
69.09
|
21.46
|
107,830
|
|
|
9/13/2016
|
-0.30 / -0.43%
|
70.20
|
71.00
|
68.80
|
70.00
|
69.65
|
21.90
|
104,390
|
|
|
9/12/2016
|
-2.20 / -3.03%
|
72.00
|
72.50
|
68.00
|
70.30
|
71.03
|
21.99
|
85,330
|
|
|
9/9/2016
|
-1.00 / -1.36%
|
73.50
|
73.50
|
72.00
|
72.50
|
72.73
|
22.68
|
140,070
|
|
|
9/8/2016
|
+1.00 / +1.38%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.72
|
22.99
|
110,410
|
|
|
9/7/2016
|
-0.50 / -0.68%
|
73.50
|
73.50
|
71.50
|
72.50
|
72.75
|
22.68
|
925,010
|
|
|
9/6/2016
|
+2.50 / +3.55%
|
70.50
|
73.50
|
70.50
|
73.00
|
72.55
|
22.83
|
249,910
|
|
|
9/5/2016
|
+1.00 / +1.44%
|
70.00
|
70.50
|
69.50
|
70.50
|
69.93
|
22.05
|
74,250
|
|
|
9/1/2016
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.00
|
69.50
|
69.85
|
21.74
|
77,360
|
|
|
8/31/2016
|
+3.50 / +5.22%
|
67.50
|
70.50
|
67.00
|
70.50
|
69.14
|
22.05
|
174,390
|
|
|
8/30/2016
|
+0.50 / +0.75%
|
66.50
|
68.00
|
66.50
|
67.00
|
67.27
|
20.96
|
47,820
|
|
|
8/29/2016
|
-2.00 / -2.92%
|
69.00
|
69.00
|
66.50
|
66.50
|
67.59
|
20.80
|
115,960
|
|
|
8/26/2016
|
+1.50 / +2.24%
|
67.00
|
69.50
|
67.00
|
68.50
|
68.65
|
21.43
|
87,070
|
|
|
8/25/2016
|
-1.00 / -1.47%
|
68.00
|
69.00
|
66.50
|
67.00
|
67.50
|
20.96
|
172,160
|
|
|
8/24/2016
|
-3.00 / -4.23%
|
70.00
|
71.00
|
68.00
|
68.00
|
69.56
|
21.27
|
308,306
|
|
|
8/23/2016
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.50
|
71.00
|
70.18
|
22.21
|
179,120
|
|
|
8/22/2016
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.91
|
21.90
|
182,140
|
|
|
8/19/2016
|
-1.50 / -2.04%
|
73.50
|
73.50
|
71.00
|
72.00
|
72.07
|
22.52
|
292,690
|
|
|
8/18/2016
|
-1.00 / -1.34%
|
74.50
|
74.50
|
73.00
|
73.50
|
73.38
|
22.99
|
109,170
|
|
|
8/17/2016
|
+2.00 / +2.76%
|
72.50
|
75.00
|
72.00
|
74.50
|
73.86
|
23.30
|
243,150
|
|
|
8/16/2016
|
+2.50 / +3.57%
|
70.50
|
73.00
|
69.50
|
72.50
|
71.38
|
22.68
|
216,580
|
|
|
8/15/2016
|
+1.00 / +1.45%
|
68.00
|
71.50
|
68.00
|
70.00
|
69.95
|
21.90
|
119,180
|
|
|
8/12/2016
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.27
|
21.58
|
125,570
|
|
|
8/11/2016
|
0.00 / 0.00%
|
70.00
|
70.50
|
68.50
|
70.00
|
69.83
|
21.90
|
185,170
|
|
|
8/10/2016
|
+4.50 / +6.87%
|
65.50
|
70.00
|
65.50
|
70.00
|
67.88
|
21.90
|
136,310
|
|
|
8/9/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.50
|
65.50
|
65.04
|
20.49
|
55,630
|
|
|
8/8/2016
|
+3.00 / +4.80%
|
63.00
|
65.50
|
62.50
|
65.50
|
64.35
|
20.49
|
125,980
|
|
|
8/5/2016
|
-0.50 / -0.79%
|
62.50
|
63.00
|
62.00
|
62.50
|
62.37
|
19.55
|
35,850
|
|
|
8/4/2016
|
-0.50 / -0.79%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.26
|
19.71
|
43,900
|
|
|
8/3/2016
|
-0.50 / -0.78%
|
64.00
|
64.00
|
62.50
|
63.50
|
63.28
|
19.86
|
30,010
|
|
|