|
Closing price on 5/20/2009
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
18,580 |
| Split-adjusted Price |
1.68 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.68
|
18,580
|
|
|
5/19/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.61
|
19,530
|
|
|
5/18/2009
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
1.54
|
81,970
|
|
|
5/15/2009
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
1.47
|
34,300
|
|
|
5/14/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
1.45
|
35,220
|
|
|
5/13/2009
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
1.46
|
22,530
|
|
|
5/12/2009
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
1.47
|
32,810
|
|
|
5/11/2009
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.40
|
1.41
|
22,820
|
|
|
5/8/2009
|
-0.20 / -1.90%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
1.39
|
18,770
|
|
|
5/7/2009
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
1.42
|
14,550
|
|
|
5/6/2009
|
-0.30 / -2.80%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.42
|
1.41
|
3,760
|
|
|
5/5/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.45
|
11,970
|
|
|
5/4/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.38
|
4,610
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
1.33
|
8,760
|
|
|
4/28/2009
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
1.33
|
5,700
|
|
|
4/27/2009
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.50
|
10.20
|
10.20
|
1.38
|
7,030
|
|
|
4/24/2009
|
-0.50 / -4.76%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.35
|
33,080
|
|
|
4/23/2009
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.42
|
14,630
|
|
|
4/22/2009
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.20
|
11.00
|
11.00
|
1.49
|
11,770
|
|
|
4/21/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.42
|
4,580
|
|
|
4/20/2009
|
-0.50 / -4.35%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
1.49
|
22,960
|
|
|
4/17/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
10.70
|
11.50
|
11.50
|
1.56
|
89,850
|
|
|
4/16/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
1.49
|
32,940
|
|
|
4/15/2009
|
-0.40 / -3.67%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
1.42
|
37,640
|
|
|
4/14/2009
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
1.47
|
41,020
|
|
|
4/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.42
|
15,100
|
|
|
4/10/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
1.35
|
25,120
|
|
|
4/9/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
1.30
|
18,360
|
|
|
4/8/2009
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
1.29
|
29,470
|
|
|
4/7/2009
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
1.30
|
30,060
|
|
|