|
Closing price on 10/3/2022
|
|
| Open |
9.75 |
| High |
10.25 |
| Low |
9.54 |
| Volume |
4,100 |
| Split-adjusted Price |
8.80 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
0.00 / 0.00%
|
9.75
|
10.25
|
9.54
|
10.25
|
9.57
|
8.80
|
4,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
8.80
|
0
|
|
|
9/29/2022
|
+0.59 / +6.11%
|
9.99
|
10.25
|
9.99
|
10.25
|
10.09
|
8.80
|
2,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
8.29
|
0
|
|
|
9/27/2022
|
-0.49 / -4.83%
|
10.15
|
10.20
|
9.66
|
9.66
|
10.18
|
8.29
|
3,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.24
|
8.71
|
1,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.06
|
8.71
|
2,200
|
|
|
9/22/2022
|
+0.33 / +3.36%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.02
|
8.71
|
1,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
9.81
|
10.30
|
9.81
|
9.82
|
10.00
|
8.43
|
3,200
|
|
|
9/20/2022
|
-0.18 / -1.80%
|
10.15
|
10.15
|
9.80
|
9.82
|
9.81
|
8.43
|
5,200
|
|
|
9/19/2022
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.59
|
1,700
|
|
|
9/16/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.76
|
200
|
|
|
9/15/2022
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
8.76
|
2,900
|
|
|
9/14/2022
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.23
|
8.80
|
2,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.89
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.10
|
10.35
|
10.31
|
8.89
|
12,000
|
|
|
9/9/2022
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.10
|
10.35
|
10.27
|
8.89
|
1,600
|
|
|
9/8/2022
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.38
|
8.76
|
1,200
|
|
|
9/7/2022
|
+0.40 / +4.00%
|
10.05
|
10.40
|
10.00
|
10.40
|
10.04
|
8.93
|
1,200
|
|
|
9/6/2022
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.59
|
100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.76
|
100
|
|
|
8/31/2022
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.23
|
8.76
|
400
|
|
|
8/30/2022
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.15
|
10.25
|
10.24
|
8.80
|
2,500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.21
|
8.76
|
4,200
|
|
|
8/26/2022
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.76
|
100
|
|
|
8/25/2022
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.64
|
9.19
|
4,000
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.40
|
10.10
|
8.93
|
10,300
|
|
|
8/23/2022
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
8.93
|
1,200
|
|
|
8/22/2022
|
-0.35 / -3.32%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.76
|
100
|
|
|
8/19/2022
|
-0.15 / -1.40%
|
10.65
|
10.65
|
10.30
|
10.55
|
10.48
|
9.06
|
2,900
|
|
|