|
Closing price on 4/24/2009
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
33,080 |
| Split-adjusted Price |
1.43 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
-0.50 / -4.76%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.43
|
33,080
|
|
|
4/23/2009
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.50
|
14,630
|
|
|
4/22/2009
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.20
|
11.00
|
11.00
|
1.58
|
11,770
|
|
|
4/21/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.50
|
4,580
|
|
|
4/20/2009
|
-0.50 / -4.35%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
1.58
|
22,960
|
|
|
4/17/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
10.70
|
11.50
|
11.50
|
1.65
|
89,850
|
|
|
4/16/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
1.58
|
32,940
|
|
|
4/15/2009
|
-0.40 / -3.67%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
1.50
|
37,640
|
|
|
4/14/2009
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
1.56
|
41,020
|
|
|
4/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.50
|
15,100
|
|
|
4/10/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
1.43
|
25,120
|
|
|
4/9/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
1.38
|
18,360
|
|
|
4/8/2009
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
1.36
|
29,470
|
|
|
4/7/2009
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
1.38
|
30,060
|
|
|
4/3/2009
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
1.33
|
34,460
|
|
|
4/2/2009
|
-0.20 / -2.20%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
1.28
|
22,350
|
|
|
4/1/2009
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.30
|
18,230
|
|
|
3/31/2009
|
+0.20 / +2.30%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
1.28
|
4,570
|
|
|
3/30/2009
|
-0.20 / -2.25%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
1.25
|
1,750
|
|
|
3/27/2009
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.28
|
20,550
|
|
|
3/26/2009
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
1.25
|
12,620
|
|
|
3/25/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
1.26
|
4,740
|
|
|
3/24/2009
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
1.26
|
19,630
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.29
|
20
|
|
|
3/20/2009
|
+0.30 / +3.45%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
1.29
|
1,400
|
|
|
3/19/2009
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
1.25
|
4,140
|
|
|
3/18/2009
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.30
|
18,220
|
|
|
3/17/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.29
|
9,310
|
|
|
3/16/2009
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
1.28
|
5,360
|
|
|
3/13/2009
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
1.30
|
1,730
|
|
|