|
Closing price on 1/23/2008
|
|
| Open |
59.50 |
| High |
60.00 |
| Low |
59.50 |
| Volume |
27,980 |
| Split-adjusted Price |
4.69 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-3.00 / -4.80%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
4.69
|
27,980
|
|
|
1/22/2008
|
+2.00 / +3.31%
|
60.50
|
63.00
|
60.50
|
62.50
|
62.50
|
4.93
|
95,140
|
|
|
1/21/2008
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
4.77
|
58,740
|
|
|
1/18/2008
|
+1.50 / +2.65%
|
56.00
|
58.00
|
56.00
|
58.00
|
58.00
|
4.57
|
14,210
|
|
|
1/17/2008
|
0.00 / 0.00%
|
56.00
|
59.00
|
56.00
|
56.50
|
56.50
|
4.45
|
22,620
|
|
|
1/16/2008
|
+2.50 / +4.63%
|
55.50
|
56.50
|
55.50
|
56.50
|
56.50
|
4.45
|
14,480
|
|
|
1/15/2008
|
-2.50 / -4.42%
|
54.00
|
59.00
|
54.00
|
54.00
|
54.00
|
4.26
|
15,030
|
|
|
1/14/2008
|
-1.00 / -1.74%
|
56.50
|
58.50
|
56.50
|
56.50
|
56.50
|
4.45
|
40,090
|
|
|
1/11/2008
|
+1.00 / +1.77%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.50
|
4.53
|
17,300
|
|
|
1/10/2008
|
-2.50 / -4.24%
|
56.50
|
59.00
|
56.50
|
56.50
|
56.50
|
4.45
|
26,480
|
|
|
1/9/2008
|
-3.00 / -4.84%
|
59.00
|
59.50
|
59.00
|
59.00
|
59.00
|
4.65
|
15,190
|
|
|
1/8/2008
|
0.00 / 0.00%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
4.89
|
7,780
|
|
|
1/7/2008
|
-3.00 / -4.62%
|
62.00
|
65.00
|
62.00
|
62.00
|
62.00
|
4.89
|
13,220
|
|
|
1/4/2008
|
-0.50 / -0.76%
|
65.00
|
65.50
|
65.00
|
65.00
|
65.00
|
5.12
|
4,050
|
|
|
1/3/2008
|
-2.50 / -3.68%
|
65.50
|
69.50
|
65.50
|
65.50
|
65.50
|
5.16
|
4,500
|
|
|
1/2/2008
|
-1.50 / -2.16%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
5.36
|
10,200
|
|
|
12/28/2007
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
5.48
|
5,830
|
|
|
12/27/2007
|
-1.00 / -1.42%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
5.48
|
10,490
|
|
|
12/26/2007
|
+1.00 / +1.44%
|
69.50
|
70.50
|
69.50
|
70.50
|
70.50
|
5.56
|
4,280
|
|
|
12/25/2007
|
-1.50 / -2.11%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
5.48
|
10,000
|
|
|
12/24/2007
|
-0.50 / -0.70%
|
70.50
|
72.50
|
70.50
|
71.00
|
71.00
|
5.60
|
7,170
|
|
|
12/21/2007
|
+0.50 / +0.70%
|
71.50
|
72.00
|
71.50
|
71.50
|
71.50
|
5.64
|
6,470
|
|
|
12/20/2007
|
-1.50 / -2.07%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
5.60
|
16,880
|
|
|
12/19/2007
|
+3.00 / +4.32%
|
71.00
|
72.50
|
71.00
|
72.50
|
72.50
|
5.71
|
14,090
|
|
|
12/18/2007
|
-2.00 / -2.80%
|
69.50
|
71.00
|
69.50
|
69.50
|
69.50
|
5.48
|
13,320
|
|
|
12/17/2007
|
-2.00 / -2.72%
|
71.50
|
73.50
|
71.50
|
71.50
|
71.50
|
5.64
|
2,640
|
|
|
12/14/2007
|
+1.50 / +2.08%
|
71.50
|
75.00
|
71.50
|
73.50
|
73.50
|
5.79
|
3,720
|
|
|
12/13/2007
|
-1.50 / -2.04%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.00
|
5.67
|
13,060
|
|
|
12/12/2007
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.00
|
73.50
|
73.50
|
5.79
|
13,560
|
|
|
12/11/2007
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.50
|
73.50
|
73.50
|
5.79
|
4,640
|
|
|