Closing price on 8/9/2023
|
|
Open |
10.60 |
High |
10.60 |
Low |
10.40 |
Volume |
3,300 |
Split-adjusted Price |
9.63 |
|
|
PJT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2023
|
-0.50 / -4.59%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
9.63
|
3,300
|
|
8/8/2023
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.80
|
10.09
|
1,300
|
|
8/7/2023
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.79
|
10.19
|
4,500
|
|
8/4/2023
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.50
|
10.00
|
11,600
|
|
8/3/2023
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.60
|
11.10
|
10.98
|
10.28
|
2,600
|
|
8/2/2023
|
-0.05 / -0.45%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.04
|
10.32
|
400
|
|
8/1/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.37
|
900
|
|
7/31/2023
|
-0.25 / -2.18%
|
11.75
|
11.75
|
10.70
|
11.20
|
11.05
|
10.37
|
6,400
|
|
7/28/2023
|
+0.55 / +5.05%
|
11.65
|
11.65
|
11.00
|
11.45
|
11.49
|
10.60
|
14,800
|
|
7/27/2023
|
+0.55 / +5.31%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.50
|
10.09
|
5,400
|
|
7/26/2023
|
+0.15 / +1.47%
|
10.35
|
10.35
|
10.15
|
10.35
|
10.31
|
9.58
|
2,700
|
|
7/25/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
9.44
|
400
|
|
7/24/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.35
|
0
|
|
7/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.35
|
200
|
|
7/20/2023
|
-0.15 / -1.46%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.35
|
4,000
|
|
7/19/2023
|
+0.25 / +2.50%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.12
|
9.49
|
3,300
|
|
7/18/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.04
|
9.26
|
700
|
|
7/17/2023
|
-0.20 / -1.96%
|
9.51
|
10.05
|
9.51
|
10.00
|
9.98
|
9.26
|
1,900
|
|
7/14/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.44
|
1,100
|
|
7/13/2023
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.16
|
9.44
|
5,200
|
|
7/12/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.15
|
10.16
|
9.40
|
4,600
|
|
7/11/2023
|
-0.30 / -2.87%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.28
|
9.40
|
200
|
|
7/10/2023
|
+0.25 / +2.45%
|
10.70
|
10.70
|
10.00
|
10.45
|
10.36
|
9.68
|
700
|
|
7/7/2023
|
-0.20 / -1.79%
|
11.20
|
11.35
|
11.00
|
11.00
|
11.19
|
9.44
|
400
|
|
7/6/2023
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.62
|
300
|
|
7/5/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.44
|
9.79
|
7,000
|
|
7/4/2023
|
+0.40 / +3.64%
|
11.05
|
11.40
|
11.05
|
11.40
|
11.12
|
9.79
|
1,300
|
|
7/3/2023
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.04
|
9.44
|
2,400
|
|
6/30/2023
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.95
|
11.00
|
11.00
|
9.44
|
18,300
|
|
6/29/2023
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.40
|
600
|
|
|