Closing price on 3/31/2023
|
|
Open |
9.50 |
High |
9.76 |
Low |
9.50 |
Volume |
1,000 |
Split-adjusted Price |
8.38 |
|
|
PJT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
+0.06 / +0.62%
|
9.50
|
9.76
|
9.50
|
9.76
|
9.68
|
8.38
|
1,000
|
|
3/30/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
8.33
|
1,500
|
|
3/29/2023
|
+0.11 / +1.17%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.16
|
2,000
|
|
3/28/2023
|
0.00 / 0.00%
|
9.00
|
9.39
|
9.00
|
9.39
|
9.29
|
8.06
|
400
|
|
3/27/2023
|
0.00 / 0.00%
|
9.30
|
9.39
|
9.30
|
9.39
|
9.35
|
8.06
|
1,900
|
|
3/24/2023
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.39
|
9.39
|
9.40
|
8.06
|
1,200
|
|
3/23/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.07
|
0
|
|
3/22/2023
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.07
|
3,000
|
|
3/21/2023
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
8.16
|
4,300
|
|
3/20/2023
|
-0.01 / -0.11%
|
9.30
|
9.32
|
9.30
|
9.30
|
9.30
|
7.98
|
5,200
|
|
3/17/2023
|
0.00 / 0.00%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
7.99
|
0
|
|
3/16/2023
|
+0.11 / +1.20%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
7.99
|
100
|
|
3/15/2023
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
7.90
|
4,200
|
|
3/14/2023
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.73
|
200
|
|
3/13/2023
|
-0.25 / -2.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.16
|
2,000
|
|
3/10/2023
|
-0.05 / -0.51%
|
9.74
|
9.75
|
9.12
|
9.75
|
9.24
|
8.37
|
5,000
|
|
3/9/2023
|
+0.44 / +4.70%
|
9.89
|
9.89
|
9.50
|
9.80
|
9.67
|
8.41
|
1,300
|
|
3/8/2023
|
+0.36 / +4.00%
|
9.00
|
9.49
|
8.37
|
9.36
|
8.47
|
8.04
|
5,000
|
|
3/7/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.73
|
0
|
|
3/6/2023
|
+0.24 / +2.74%
|
9.37
|
9.37
|
9.00
|
9.00
|
9.34
|
7.73
|
1,500
|
|
3/3/2023
|
+0.57 / +6.96%
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
7.52
|
1,200
|
|
3/2/2023
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.03
|
0
|
|
3/1/2023
|
-0.61 / -6.93%
|
8.71
|
8.71
|
8.19
|
8.19
|
8.55
|
7.03
|
1,000
|
|
2/28/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.56
|
0
|
|
2/27/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.56
|
0
|
|
2/24/2023
|
-0.35 / -3.83%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.56
|
100
|
|
2/23/2023
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
7.86
|
0
|
|
2/22/2023
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
7.86
|
0
|
|
2/21/2023
|
+0.25 / +2.81%
|
9.00
|
9.40
|
9.00
|
9.15
|
9.18
|
7.86
|
1,500
|
|
2/20/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.64
|
200
|
|
|