|
Closing price on 3/17/2022
|
|
| Open |
13.80 |
| High |
14.25 |
| Low |
13.65 |
| Volume |
6,800 |
| Split-adjusted Price |
10.29 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
-0.15 / -1.09%
|
13.80
|
14.25
|
13.65
|
13.65
|
13.68
|
10.29
|
6,800
|
|
|
3/16/2022
|
-0.40 / -2.82%
|
13.60
|
14.15
|
13.60
|
13.80
|
13.85
|
10.41
|
21,600
|
|
|
3/15/2022
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.50
|
14.20
|
13.73
|
10.71
|
11,900
|
|
|
3/14/2022
|
-0.20 / -1.40%
|
14.90
|
14.90
|
14.05
|
14.10
|
14.39
|
10.63
|
11,900
|
|
|
3/11/2022
|
-0.30 / -2.05%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.34
|
10.78
|
18,200
|
|
|
3/10/2022
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.20
|
14.60
|
14.55
|
11.01
|
50,200
|
|
|
3/9/2022
|
+0.30 / +2.08%
|
13.90
|
15.00
|
13.70
|
14.70
|
14.50
|
11.08
|
81,100
|
|
|
3/8/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.08
|
10.86
|
42,200
|
|
|
3/7/2022
|
+0.05 / +0.35%
|
14.70
|
15.25
|
13.90
|
14.50
|
14.30
|
10.93
|
109,300
|
|
|
3/4/2022
|
-0.80 / -5.25%
|
15.50
|
15.50
|
14.45
|
14.45
|
15.24
|
10.90
|
32,000
|
|
|
3/3/2022
|
+0.70 / +4.81%
|
15.40
|
15.40
|
14.85
|
15.25
|
15.08
|
11.50
|
70,500
|
|
|
3/2/2022
|
+0.95 / +6.99%
|
13.70
|
14.55
|
13.70
|
14.55
|
14.39
|
10.97
|
171,000
|
|
|
3/1/2022
|
+0.60 / +4.62%
|
12.55
|
13.85
|
12.55
|
13.60
|
13.55
|
10.26
|
62,800
|
|
|
2/28/2022
|
-0.05 / -0.38%
|
13.05
|
13.50
|
12.40
|
13.00
|
12.75
|
9.80
|
28,100
|
|
|
2/25/2022
|
-0.45 / -3.33%
|
12.75
|
13.95
|
12.75
|
13.05
|
13.18
|
9.84
|
15,200
|
|
|
2/24/2022
|
-0.45 / -3.23%
|
13.95
|
14.05
|
13.05
|
13.50
|
13.72
|
10.18
|
86,600
|
|
|
2/23/2022
|
+0.25 / +1.82%
|
13.80
|
14.20
|
13.75
|
13.95
|
13.95
|
10.52
|
40,400
|
|
|
2/22/2022
|
-0.20 / -1.44%
|
14.15
|
14.25
|
13.70
|
13.70
|
13.97
|
10.33
|
22,400
|
|
|
2/21/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.88
|
10.48
|
258,100
|
|
|
2/18/2022
|
+0.40 / +3.17%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.95
|
9.80
|
34,100
|
|
|
2/17/2022
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
9.50
|
11,200
|
|
|
2/16/2022
|
-0.25 / -2.01%
|
12.45
|
12.65
|
12.20
|
12.20
|
12.54
|
9.20
|
24,000
|
|
|
2/15/2022
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.45
|
12.42
|
9.39
|
12,000
|
|
|
2/14/2022
|
+0.10 / +0.82%
|
12.25
|
12.45
|
12.25
|
12.35
|
12.30
|
9.31
|
10,100
|
|
|
2/11/2022
|
+0.05 / +0.41%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.11
|
9.24
|
6,400
|
|
|
2/10/2022
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
9.20
|
2,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
9.05
|
14,200
|
|
|
2/8/2022
|
+0.45 / +3.90%
|
11.55
|
12.00
|
11.55
|
12.00
|
11.88
|
9.05
|
3,500
|
|
|
2/7/2022
|
+0.15 / +1.32%
|
11.40
|
11.60
|
11.40
|
11.55
|
11.53
|
8.71
|
2,100
|
|
|
1/28/2022
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.53
|
8.60
|
1,600
|
|
|