|
Closing price on 7/28/2009
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
28,750 |
| Split-adjusted Price |
2.12 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.20 / -1.60%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.30
|
2.12
|
28,750
|
|
|
7/27/2009
|
-0.60 / -4.58%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
2.15
|
47,950
|
|
|
7/24/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
2.25
|
24,780
|
|
|
7/23/2009
|
+0.40 / +3.31%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
2.15
|
11,290
|
|
|
7/22/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.10
|
2.08
|
6,690
|
|
|
7/21/2009
|
+0.10 / +0.83%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.10
|
2.08
|
8,690
|
|
|
7/20/2009
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.06
|
14,710
|
|
|
7/17/2009
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
2.17
|
6,830
|
|
|
7/16/2009
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
2.24
|
13,180
|
|
|
7/15/2009
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.90
|
2.22
|
14,280
|
|
|
7/14/2009
|
-0.50 / -3.85%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
2.15
|
17,380
|
|
|
7/13/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
2.24
|
14,800
|
|
|
7/10/2009
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.50
|
13.00
|
13.00
|
2.24
|
27,790
|
|
|
7/9/2009
|
-0.10 / -0.76%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
2.25
|
7,790
|
|
|
7/8/2009
|
-0.50 / -3.65%
|
13.20
|
13.70
|
13.20
|
13.20
|
13.20
|
2.27
|
8,260
|
|
|
7/7/2009
|
+0.10 / +0.74%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.70
|
2.36
|
25,020
|
|
|
7/6/2009
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
2.34
|
28,500
|
|
|
7/3/2009
|
+0.40 / +3.17%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
2.24
|
18,340
|
|
|
7/2/2009
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.80
|
12.60
|
12.60
|
2.17
|
77,910
|
|
|
7/1/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.13
|
18,830
|
|
|
6/30/2009
|
-0.50 / -3.70%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
2.24
|
28,960
|
|
|
6/29/2009
|
+0.30 / +2.27%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
2.32
|
42,250
|
|
|
6/26/2009
|
-3.30 / -20.00%
|
13.50
|
14.30
|
13.10
|
13.20
|
13.20
|
2.27
|
44,330
|
|
|
6/25/2009
|
-0.80 / -4.62%
|
17.50
|
17.80
|
16.50
|
16.50
|
16.50
|
2.36
|
106,930
|
|
|
6/24/2009
|
-0.90 / -4.95%
|
17.30
|
18.50
|
17.30
|
17.30
|
17.30
|
2.48
|
161,300
|
|
|
6/23/2009
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.61
|
6,900
|
|
|
6/22/2009
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.74
|
21,760
|
|
|
6/19/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
2.88
|
129,960
|
|
|
6/18/2009
|
-0.20 / -1.03%
|
20.30
|
20.30
|
18.60
|
19.20
|
19.20
|
2.75
|
72,120
|
|
|
6/17/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.78
|
31,700
|
|
|