|
Closing price on 6/1/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
80,720 |
| Split-adjusted Price |
2.34 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.34
|
80,720
|
|
|
5/29/2009
|
+0.70 / +4.70%
|
15.50
|
15.60
|
14.60
|
15.60
|
15.60
|
2.24
|
138,920
|
|
|
5/28/2009
|
-0.70 / -4.49%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.90
|
2.14
|
45,280
|
|
|
5/27/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.60
|
2.24
|
131,640
|
|
|
5/26/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.14
|
33,230
|
|
|
5/25/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.03
|
38,790
|
|
|
5/22/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
1.95
|
228,040
|
|
|
5/21/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
16,710
|
|
|
5/20/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.78
|
18,580
|
|
|
5/19/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.71
|
19,530
|
|
|
5/18/2009
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
1.63
|
81,970
|
|
|
5/15/2009
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
1.56
|
34,300
|
|
|
5/14/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
1.53
|
35,220
|
|
|
5/13/2009
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
1.55
|
22,530
|
|
|
5/12/2009
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
1.56
|
32,810
|
|
|
5/11/2009
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.40
|
1.49
|
22,820
|
|
|
5/8/2009
|
-0.20 / -1.90%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
1.48
|
18,770
|
|
|
5/7/2009
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
1.50
|
14,550
|
|
|
5/6/2009
|
-0.30 / -2.80%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.42
|
1.49
|
3,760
|
|
|
5/5/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.53
|
11,970
|
|
|
5/4/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.46
|
4,610
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
1.40
|
8,760
|
|
|
4/28/2009
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
1.40
|
5,700
|
|
|
4/27/2009
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.50
|
10.20
|
10.20
|
1.46
|
7,030
|
|
|
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
|
|
|