|
Closing price on 9/28/2018
|
|
| Open |
102.80 |
| High |
106.20 |
| Low |
102.80 |
| Volume |
1,264,710 |
| Split-adjusted Price |
52.09 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+2.70 / +2.63%
|
102.80
|
106.20
|
102.80
|
105.50
|
105.21
|
52.09
|
1,264,710
|
|
|
9/27/2018
|
+0.30 / +0.29%
|
102.50
|
103.30
|
101.90
|
102.80
|
102.62
|
50.76
|
277,900
|
|
|
9/26/2018
|
-1.00 / -0.97%
|
103.10
|
103.90
|
102.50
|
102.50
|
103.22
|
50.61
|
400,590
|
|
|
9/25/2018
|
+1.10 / +1.07%
|
102.00
|
104.20
|
101.10
|
103.50
|
103.13
|
51.10
|
663,540
|
|
|
9/24/2018
|
+0.80 / +0.79%
|
102.90
|
103.30
|
102.00
|
102.40
|
102.72
|
50.56
|
448,020
|
|
|
9/21/2018
|
+2.20 / +2.21%
|
99.40
|
101.60
|
99.40
|
101.60
|
101.01
|
50.16
|
684,370
|
|
|
9/20/2018
|
0.00 / 0.00%
|
100.00
|
100.20
|
98.80
|
99.40
|
99.18
|
49.08
|
411,870
|
|
|
9/19/2018
|
+0.40 / +0.40%
|
101.00
|
101.00
|
98.70
|
99.40
|
99.66
|
49.08
|
367,070
|
|
|
9/18/2018
|
-0.90 / -0.90%
|
98.40
|
99.60
|
98.40
|
99.00
|
98.90
|
48.88
|
642,400
|
|
|
9/17/2018
|
-2.00 / -1.96%
|
101.00
|
101.90
|
99.40
|
99.90
|
100.23
|
49.32
|
665,280
|
|
|
9/14/2018
|
+0.40 / +0.39%
|
101.50
|
102.30
|
101.00
|
101.90
|
101.68
|
50.31
|
318,500
|
|
|
9/13/2018
|
+1.00 / +1.00%
|
100.50
|
102.60
|
100.50
|
101.50
|
101.40
|
50.11
|
428,650
|
|
|
9/12/2018
|
+0.80 / +0.80%
|
100.00
|
102.10
|
100.00
|
100.50
|
101.36
|
49.62
|
495,280
|
|
|
9/11/2018
|
+1.50 / +1.53%
|
98.00
|
99.90
|
97.00
|
99.70
|
98.98
|
49.22
|
369,850
|
|
|
9/10/2018
|
0.00 / 0.00%
|
98.20
|
99.00
|
97.70
|
98.20
|
98.27
|
48.48
|
225,430
|
|
|
9/7/2018
|
+2.20 / +2.29%
|
96.00
|
98.40
|
96.00
|
98.20
|
97.33
|
48.48
|
444,570
|
|
|
9/6/2018
|
-1.50 / -1.54%
|
97.50
|
98.80
|
96.00
|
96.00
|
97.39
|
47.40
|
550,090
|
|
|
9/5/2018
|
-2.50 / -2.50%
|
99.80
|
99.80
|
97.00
|
97.50
|
98.60
|
48.14
|
708,970
|
|
|
9/4/2018
|
-3.10 / -3.01%
|
102.50
|
103.40
|
100.00
|
100.00
|
101.13
|
49.37
|
879,050
|
|
|
8/31/2018
|
-2.90 / -2.74%
|
105.90
|
106.00
|
103.10
|
103.10
|
104.62
|
50.90
|
725,630
|
|
|
8/30/2018
|
+1.90 / +1.83%
|
104.10
|
106.50
|
103.10
|
106.00
|
104.97
|
52.34
|
555,710
|
|
|
8/29/2018
|
+1.10 / +1.07%
|
103.00
|
104.60
|
102.90
|
104.10
|
103.73
|
51.40
|
526,510
|
|
|
8/28/2018
|
0.00 / 0.00%
|
103.90
|
104.00
|
102.80
|
103.00
|
103.13
|
50.85
|
381,080
|
|
|
8/27/2018
|
-0.90 / -0.87%
|
104.80
|
105.20
|
102.70
|
103.00
|
104.02
|
50.85
|
500,450
|
|
|
8/24/2018
|
+0.10 / +0.10%
|
103.00
|
104.70
|
102.70
|
103.90
|
103.59
|
51.30
|
393,740
|
|
|
8/23/2018
|
-0.10 / -0.10%
|
103.00
|
103.90
|
102.20
|
103.80
|
103.02
|
51.25
|
455,700
|
|
|
8/22/2018
|
-1.10 / -1.05%
|
105.00
|
105.20
|
102.80
|
103.90
|
103.93
|
51.30
|
633,200
|
|
|
8/21/2018
|
+5.10 / +5.11%
|
100.90
|
105.00
|
99.60
|
105.00
|
102.47
|
51.84
|
803,520
|
|
|
8/20/2018
|
+0.90 / +0.91%
|
99.00
|
101.20
|
98.70
|
99.90
|
99.83
|
49.32
|
396,840
|
|
|
8/17/2018
|
-2.00 / -1.98%
|
101.50
|
102.40
|
99.00
|
99.00
|
100.79
|
48.88
|
438,540
|
|
|