|
Closing price on 2/4/2009
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
13,910 |
| Split-adjusted Price |
1.50 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
-0.50 / -4.55%
|
10.50
|
11.50
|
10.50
|
10.50
|
10.50
|
1.50
|
13,910
|
|
|
2/3/2009
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.58
|
1,700
|
|
|
2/2/2009
|
-0.10 / -0.87%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
1.63
|
1,530
|
|
|
1/23/2009
|
+0.10 / +0.88%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.50
|
1.65
|
530
|
|
|
1/22/2009
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
1.63
|
2,020
|
|
|
1/21/2009
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.58
|
700
|
|
|
1/20/2009
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.62
|
310
|
|
|
1/19/2009
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
1.60
|
1,020
|
|
|
1/16/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.65
|
4,020
|
|
|
1/15/2009
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
1.65
|
3,860
|
|
|
1/14/2009
|
+0.40 / +3.54%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
1.68
|
510
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
1.62
|
530
|
|
|
1/12/2009
|
-0.10 / -0.88%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
1.62
|
6,520
|
|
|
1/9/2009
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
1.63
|
3,240
|
|
|
1/8/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.65
|
9,700
|
|
|
1/7/2009
|
+0.20 / +1.77%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
1.65
|
12,470
|
|
|
1/6/2009
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
1.62
|
3,990
|
|
|
1/5/2009
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.65
|
2,900
|
|
|
1/2/2009
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
1.65
|
10,700
|
|
|
12/31/2008
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.40
|
12.10
|
12.10
|
1.73
|
25,920
|
|
|
12/30/2008
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.66
|
6,300
|
|
|
12/29/2008
|
+0.30 / +2.63%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.70
|
1.68
|
9,010
|
|
|
12/26/2008
|
+0.30 / +2.70%
|
11.00
|
11.40
|
10.70
|
11.40
|
11.40
|
1.63
|
21,700
|
|
|
12/25/2008
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
1.59
|
18,030
|
|
|
12/24/2008
|
+0.20 / +1.89%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
1.55
|
14,040
|
|
|
12/23/2008
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
1.52
|
6,340
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
1.52
|
11,150
|
|
|
12/19/2008
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.52
|
16,550
|
|
|
12/18/2008
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
1.53
|
16,220
|
|
|
12/17/2008
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
1.52
|
2,650
|
|
|