|
Closing price on 5/5/2017
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
26,240 |
| Split-adjusted Price |
5.42 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.01
|
5.42
|
26,240
|
|
|
5/4/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.42
|
1,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.85
|
12.00
|
11.86
|
5.42
|
20,990
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.82
|
5.42
|
600
|
|
|
4/27/2017
|
+0.20 / +1.69%
|
12.00
|
12.60
|
11.70
|
12.00
|
11.71
|
5.42
|
6,060
|
|
|
4/26/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.53
|
5.33
|
8,570
|
|
|
4/25/2017
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.68
|
5.38
|
21,410
|
|
|
4/24/2017
|
-0.10 / -0.84%
|
12.30
|
12.70
|
11.70
|
11.80
|
11.76
|
5.33
|
10,370
|
|
|
4/21/2017
|
+0.60 / +5.31%
|
11.80
|
11.90
|
11.00
|
11.90
|
11.65
|
5.38
|
1,550
|
|
|
4/20/2017
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.55
|
5.11
|
4,330
|
|
|
4/19/2017
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.38
|
10,020
|
|
|
4/18/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.91
|
5.42
|
3,610
|
|
|
4/17/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.42
|
10
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.18
|
5.24
|
5,010
|
|
|
4/13/2017
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.24
|
500
|
|
|
4/12/2017
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.42
|
10
|
|
|
4/11/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
5.33
|
100
|
|
|
4/10/2017
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.33
|
30
|
|
|
4/7/2017
|
+0.70 / +6.25%
|
11.50
|
11.95
|
11.50
|
11.90
|
11.89
|
5.38
|
13,120
|
|
|
4/5/2017
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.03
|
5.06
|
5,800
|
|
|
4/4/2017
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.11
|
5.01
|
2,430
|
|
|
4/3/2017
|
+0.15 / +1.32%
|
11.30
|
11.80
|
11.10
|
11.50
|
11.24
|
5.20
|
2,580
|
|
|
3/31/2017
|
+0.45 / +4.13%
|
11.40
|
11.40
|
11.00
|
11.35
|
11.03
|
5.13
|
13,060
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.82
|
4.92
|
3,880
|
|
|
3/29/2017
|
-0.25 / -2.24%
|
11.15
|
11.40
|
10.90
|
10.90
|
10.98
|
4.92
|
10,110
|
|
|
3/28/2017
|
+0.50 / +4.69%
|
11.00
|
11.15
|
10.75
|
11.15
|
10.98
|
5.04
|
3,280
|
|
|
3/27/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.83
|
4.81
|
110
|
|
|
3/24/2017
|
-0.45 / -4.05%
|
11.40
|
11.40
|
10.40
|
10.65
|
10.68
|
4.81
|
12,550
|
|
|
3/23/2017
|
+0.40 / +3.74%
|
11.00
|
11.40
|
10.70
|
11.10
|
11.26
|
5.01
|
4,530
|
|
|
3/22/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.84
|
4.83
|
17,430
|
|
|