|
Closing price on 5/31/2012
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
22,050 |
| Split-adjusted Price |
1.90 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
1.90
|
22,050
|
|
|
5/30/2012
|
-0.10 / -1.28%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
1.95
|
310
|
|
|
5/29/2012
|
-0.30 / -3.70%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
1.97
|
20,970
|
|
|
5/28/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.05
|
4,050
|
|
|
5/25/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.00
|
4,800
|
|
|
5/24/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
1.92
|
37,090
|
|
|
5/23/2012
|
-0.10 / -1.30%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
1.92
|
16,180
|
|
|
5/22/2012
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
1.95
|
14,260
|
|
|
5/21/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
1.97
|
7,040
|
|
|
5/18/2012
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
1.90
|
63,840
|
|
|
5/17/2012
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.80
|
1.97
|
26,250
|
|
|
5/16/2012
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
1.97
|
32,730
|
|
|
5/15/2012
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.00
|
34,100
|
|
|
5/14/2012
|
-0.30 / -3.49%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.30
|
2.10
|
35,000
|
|
|
5/11/2012
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
2.18
|
31,860
|
|
|
5/10/2012
|
+0.10 / +1.14%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
2.25
|
23,000
|
|
|
5/9/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.23
|
29,060
|
|
|
5/8/2012
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.00
|
8.50
|
8.50
|
2.15
|
46,470
|
|
|
5/7/2012
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.13
|
105,660
|
|
|
5/4/2012
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
2.06
|
48,930
|
|
|
5/3/2012
|
+0.20 / +2.38%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.60
|
2.03
|
57,630
|
|
|
5/2/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.98
|
14,330
|
|
|
4/27/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.89
|
120,150
|
|
|
4/26/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.82
|
22,480
|
|
|
4/25/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.75
|
38,520
|
|
|
4/24/2012
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
1.68
|
6,850
|
|
|
4/23/2012
|
+0.10 / +1.41%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.20
|
1.70
|
4,570
|
|
|
4/20/2012
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
1.68
|
17,790
|
|
|
4/19/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.63
|
43,470
|
|
|
4/18/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.65
|
17,610
|
|
|