|
Closing price on 9/22/2017
|
|
| Open |
114.90 |
| High |
115.50 |
| Low |
113.90 |
| Volume |
282,280 |
| Split-adjusted Price |
37.51 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-0.20 / -0.17%
|
114.90
|
115.50
|
113.90
|
114.40
|
114.65
|
37.51
|
282,280
|
|
|
9/21/2017
|
+0.30 / +0.26%
|
115.20
|
115.90
|
114.50
|
114.60
|
115.04
|
37.58
|
239,060
|
|
|
9/20/2017
|
+0.30 / +0.26%
|
114.00
|
115.50
|
114.00
|
114.30
|
114.59
|
37.48
|
167,810
|
|
|
9/19/2017
|
+1.30 / +1.15%
|
112.70
|
115.00
|
112.70
|
114.00
|
113.87
|
37.38
|
239,100
|
|
|
9/18/2017
|
+0.70 / +0.63%
|
112.90
|
113.50
|
112.00
|
112.70
|
112.87
|
36.95
|
176,690
|
|
|
9/15/2017
|
+0.50 / +0.45%
|
111.50
|
112.00
|
110.60
|
112.00
|
111.60
|
36.72
|
113,030
|
|
|
9/14/2017
|
-0.10 / -0.09%
|
112.50
|
112.70
|
111.30
|
111.50
|
111.93
|
36.56
|
186,430
|
|
|
9/13/2017
|
+2.00 / +1.82%
|
109.60
|
112.90
|
109.60
|
111.60
|
111.36
|
36.59
|
353,350
|
|
|
9/12/2017
|
+0.40 / +0.37%
|
109.20
|
109.90
|
108.80
|
109.60
|
109.40
|
35.94
|
191,240
|
|
|
9/11/2017
|
-0.40 / -0.36%
|
109.60
|
111.50
|
108.50
|
109.20
|
110.04
|
35.81
|
268,500
|
|
|
9/8/2017
|
+2.10 / +1.95%
|
108.00
|
109.90
|
107.60
|
109.60
|
109.06
|
35.94
|
263,200
|
|
|
9/7/2017
|
+0.50 / +0.47%
|
107.00
|
107.90
|
107.00
|
107.50
|
107.50
|
35.25
|
118,480
|
|
|
9/6/2017
|
-0.60 / -0.56%
|
107.80
|
108.00
|
106.80
|
107.00
|
107.25
|
35.09
|
191,220
|
|
|
9/5/2017
|
-0.40 / -0.37%
|
108.00
|
108.50
|
107.60
|
107.60
|
108.05
|
35.28
|
163,660
|
|
|
9/1/2017
|
+0.50 / +0.47%
|
107.90
|
108.30
|
107.50
|
108.00
|
107.88
|
35.41
|
198,380
|
|
|
8/31/2017
|
0.00 / 0.00%
|
108.00
|
108.40
|
107.00
|
107.50
|
107.65
|
35.25
|
190,810
|
|
|
8/30/2017
|
+1.80 / +1.70%
|
105.50
|
108.50
|
105.50
|
107.50
|
107.53
|
35.25
|
258,620
|
|
|
8/29/2017
|
+0.70 / +0.67%
|
106.40
|
107.00
|
105.60
|
105.70
|
106.17
|
34.66
|
233,400
|
|
|
8/28/2017
|
+1.00 / +0.96%
|
104.00
|
106.60
|
103.80
|
105.00
|
105.02
|
34.43
|
241,110
|
|
|
8/25/2017
|
-0.60 / -0.57%
|
105.00
|
105.00
|
103.60
|
104.00
|
104.15
|
34.10
|
151,210
|
|
|
8/24/2017
|
+0.90 / +0.87%
|
103.70
|
104.90
|
103.00
|
104.60
|
104.20
|
34.30
|
103,750
|
|
|
8/23/2017
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.50
|
103.70
|
103.04
|
34.00
|
167,250
|
|
|
8/22/2017
|
-0.80 / -0.77%
|
104.10
|
105.00
|
103.20
|
103.70
|
104.14
|
34.00
|
143,130
|
|
|
8/21/2017
|
-0.30 / -0.29%
|
104.70
|
105.20
|
104.00
|
104.50
|
104.69
|
34.27
|
117,190
|
|
|
8/18/2017
|
+0.60 / +0.58%
|
103.50
|
105.50
|
103.00
|
104.80
|
104.03
|
34.36
|
185,470
|
|
|
8/17/2017
|
-1.10 / -1.04%
|
105.50
|
105.50
|
104.00
|
104.20
|
104.60
|
34.17
|
134,060
|
|
|
8/16/2017
|
-1.10 / -1.03%
|
106.40
|
106.40
|
105.10
|
105.30
|
105.59
|
34.53
|
137,000
|
|
|
8/15/2017
|
+0.90 / +0.85%
|
105.70
|
107.50
|
105.50
|
106.40
|
106.57
|
34.56
|
229,890
|
|
|
8/14/2017
|
+0.50 / +0.48%
|
105.00
|
106.00
|
105.00
|
105.50
|
105.43
|
34.27
|
116,390
|
|
|
8/11/2017
|
+0.90 / +0.86%
|
104.70
|
105.90
|
103.60
|
105.00
|
104.74
|
34.11
|
192,270
|
|
|