|
Closing price on 11/20/2009
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
31,450 |
| Split-adjusted Price |
2.24 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.60
|
13.80
|
13.80
|
2.24
|
31,450
|
|
|
11/19/2009
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
2.22
|
14,800
|
|
|
11/18/2009
|
-0.10 / -0.72%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
2.22
|
6,510
|
|
|
11/17/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
2.24
|
12,440
|
|
|
11/16/2009
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
2.24
|
12,910
|
|
|
11/13/2009
|
-0.20 / -1.42%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.90
|
2.26
|
4,180
|
|
|
11/12/2009
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
2.29
|
31,930
|
|
|
11/11/2009
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.60
|
2.21
|
15,650
|
|
|
11/10/2009
|
-0.50 / -3.68%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
2.13
|
29,110
|
|
|
11/9/2009
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
2.21
|
9,030
|
|
|
11/6/2009
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
2.24
|
60,690
|
|
|
11/5/2009
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
2.26
|
32,550
|
|
|
11/4/2009
|
-0.60 / -4.32%
|
13.30
|
14.40
|
13.30
|
13.30
|
13.30
|
2.16
|
82,320
|
|
|
11/3/2009
|
-0.70 / -4.79%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.26
|
27,690
|
|
|
11/2/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.37
|
47,480
|
|
|
10/30/2009
|
+0.40 / +2.68%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
2.48
|
57,860
|
|
|
10/29/2009
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.60
|
14.90
|
14.90
|
2.42
|
49,310
|
|
|
10/28/2009
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.48
|
64,990
|
|
|
10/27/2009
|
-0.40 / -2.67%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.60
|
2.37
|
107,820
|
|
|
10/26/2009
|
-0.60 / -3.85%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.00
|
2.43
|
58,160
|
|
|
10/23/2009
|
-0.80 / -4.88%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.60
|
2.53
|
239,590
|
|
|
10/22/2009
|
-0.80 / -4.65%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.40
|
2.66
|
172,020
|
|
|
10/21/2009
|
+0.80 / +4.88%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.20
|
2.79
|
248,080
|
|
|
10/20/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.66
|
216,590
|
|
|
10/19/2009
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.70
|
2.55
|
221,240
|
|
|
10/16/2009
|
+0.60 / +4.17%
|
15.10
|
15.10
|
14.00
|
15.00
|
15.00
|
2.43
|
202,580
|
|
|
10/15/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
2.34
|
172,380
|
|
|
10/14/2009
|
+0.30 / +2.22%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
2.24
|
52,530
|
|
|
10/13/2009
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
2.19
|
41,660
|
|
|
10/12/2009
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
2.24
|
52,380
|
|
|