|
Closing price on 9/18/2009
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
17,530 |
| Split-adjusted Price |
2.46 |
|
|
PJT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
2.46
|
17,530
|
|
|
9/17/2009
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.40
|
2.48
|
35,870
|
|
|
9/16/2009
|
-0.30 / -2.03%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
2.49
|
41,370
|
|
|
9/15/2009
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.80
|
2.54
|
39,570
|
|
|
9/14/2009
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
2.61
|
109,810
|
|
|
9/11/2009
|
+0.70 / +4.86%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
2.60
|
136,630
|
|
|
9/10/2009
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.48
|
71,070
|
|
|
9/9/2009
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.41
|
35,450
|
|
|
9/8/2009
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
2.46
|
47,470
|
|
|
9/7/2009
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
2.41
|
28,310
|
|
|
9/4/2009
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
2.42
|
69,890
|
|
|
9/3/2009
|
-0.30 / -2.11%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
2.39
|
55,810
|
|
|
9/1/2009
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.44
|
45,830
|
|
|
8/31/2009
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
2.49
|
90,010
|
|
|
8/28/2009
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
2.44
|
53,290
|
|
|
8/27/2009
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.10
|
2.42
|
28,100
|
|
|
8/26/2009
|
+0.20 / +1.46%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
2.39
|
54,830
|
|
|
8/25/2009
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
2.36
|
65,120
|
|
|
8/24/2009
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.30
|
2.46
|
80,630
|
|
|
8/21/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.53
|
129,950
|
|
|
8/20/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.41
|
176,420
|
|
|
8/19/2009
|
+0.60 / +4.69%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
2.30
|
62,530
|
|
|
8/18/2009
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
2.20
|
13,190
|
|
|
8/17/2009
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
2.20
|
23,520
|
|
|
8/14/2009
|
-0.30 / -2.29%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
2.20
|
20,750
|
|
|
8/13/2009
|
-0.30 / -2.24%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
2.25
|
39,070
|
|
|
8/12/2009
|
+0.10 / +0.75%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.40
|
2.30
|
48,320
|
|
|
8/11/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
2.29
|
82,630
|
|
|
8/10/2009
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
2.18
|
69,120
|
|
|
8/7/2009
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
2.08
|
12,400
|
|
|