PJT - PJT Partners Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201942.4542.7241.4741.5441.5477,678
Aug 21, 201942.3442.9242.0442.3142.3198,900
Aug 20, 201941.3042.0240.8741.8541.8560,500
Aug 19, 201941.4741.8439.1441.3341.3383,800
Aug 16, 201940.1341.4439.1441.0041.00112,600
Aug 15, 201939.6840.8439.1439.9939.99140,700
Aug 14, 201939.8740.3639.3839.4239.42216,100
Aug 13, 201939.6041.1339.6040.8940.89101,700
Aug 12, 201939.4839.9239.4839.6939.6988,000
Aug 09, 201940.1940.3439.7439.7839.78141,800
Aug 08, 201940.0741.0039.9940.2940.29127,500
Aug 07, 201939.4340.1638.7339.8839.88153,000
Aug 06, 201939.4040.4239.3240.0040.00163,000
Aug 05, 201939.5940.1539.2439.4039.40174,000
Aug 02, 201939.8440.5239.0240.3140.31135,900
Aug 01, 201942.4742.4940.0840.1840.18184,000
Jul 31, 201941.2643.1241.2642.1642.16180,700
Jul 30, 201939.4041.0138.4540.7640.76259,100
Jul 29, 201936.8437.7836.8337.5637.56152,500
Jul 26, 201936.3237.0436.3036.8936.8991,400
Jul 25, 201937.1337.1636.2136.3436.34107,800
Jul 24, 201936.0837.1335.9937.1137.11254,000
Jul 23, 201936.4836.7436.0536.2436.2484,700
Jul 22, 201936.8437.0036.2036.4236.42118,000
Jul 19, 201937.1437.1936.8036.8436.8477,900
Jul 18, 201937.5837.6637.1137.2137.2193,900
Jul 17, 201938.0038.0037.1737.6837.6885,700
Jul 16, 201937.3538.5837.1138.0238.02164,100
Jul 15, 201938.5038.6037.3737.4537.45105,700
Jul 12, 201937.8938.5537.1738.5038.50192,500
Jul 11, 201938.5538.7937.6037.7537.75156,100
Jul 10, 201938.9639.2038.4938.4938.49107,900
Jul 09, 201938.8938.9938.3438.7938.79120,400
Jul 08, 201940.6040.8438.7039.1639.16155,000
Jul 05, 201940.5740.8740.5140.8540.8570,300
Jul 03, 201940.9941.1740.4140.5940.5988,400
Jul 02, 201941.2841.3940.1840.9440.94107,200
Jul 01, 201940.9741.8540.7541.4241.42180,500
Jun 28, 201940.3641.2840.2740.5240.52742,100
Jun 27, 201940.1940.9440.0140.2940.29107,100
Jun 26, 201940.6540.8939.7340.1340.13109,600
Jun 25, 201939.4840.8639.2040.5640.56300,300
Jun 24, 201940.3540.4039.3739.3839.38150,100
Jun 21, 201939.9740.3539.7340.1840.18213,800
Jun 20, 201940.3340.5339.9040.1740.1799,000
Jun 19, 201940.6140.9540.0940.2540.2589,700
Jun 18, 201940.4841.2240.3440.6840.68123,800
Jun 17, 201941.6041.6239.7340.3140.31248,800
Jun 14, 201940.3642.1740.1441.5441.54524,800
Jun 13, 201940.9941.2540.0440.4540.45192,200
Jun 12, 201940.3840.7940.0940.7840.78111,200
Jun 11, 201940.2040.8339.8840.5940.59223,000
Jun 10, 201940.2540.6839.7439.8939.89231,400
Jun 07, 201939.3640.1739.2040.0140.01111,700
Jun 06, 201938.9139.4938.6939.2739.27126,500
Jun 05, 201938.5139.2338.3438.9538.95150,300
Jun 04, 201937.4538.5137.2238.4938.4973,900
Jun 04, 20190.05 Dividend
Jun 03, 201936.8437.2836.4837.0436.99151,200
May 31, 201937.7338.0036.6736.9036.85266,400
May 30, 201938.3039.3038.0638.2638.21144,100
May 29, 201938.4338.8038.0538.3238.27146,100
May 28, 201938.2638.9338.2638.6538.60157,300
May 24, 201938.0838.4237.7638.2338.18119,200
May 23, 201938.6738.6837.4137.7837.73130,300
May 22, 201939.2339.3639.0139.0839.03100,800
May 21, 201939.4839.7639.0239.4339.38101,000
May 20, 201939.2939.9939.0339.1939.14147,200
May 17, 201939.8840.1339.4139.4339.38146,900
May 16, 201940.0040.5439.8640.1740.12145,600
May 15, 201939.4840.2538.2539.9339.88261,000
May 14, 201940.5940.8639.8439.8739.82136,400
May 13, 201942.1942.1940.4540.4940.44218,800
May 10, 201943.5543.5642.5143.0843.02171,300
May 09, 201943.4644.0042.8143.8043.74109,200
May 08, 201944.2344.4543.7943.8143.75121,300
May 07, 201944.3544.9643.9444.2444.18244,900
May 06, 201943.4945.1643.3544.9444.88173,200
May 03, 201943.6244.3643.0544.3244.26256,400
May 02, 201942.8743.9542.8743.6643.60125,700
May 01, 201943.2844.1441.3542.9942.93299,500
Apr 30, 201943.4143.8842.8843.1243.06221,600
Apr 29, 201942.8843.3842.8143.2443.1882,700
Apr 26, 201942.4542.7342.1842.7242.66109,000
Apr 25, 201942.4842.6841.9142.4142.3587,700
Apr 24, 201942.7643.4242.4442.5042.4480,700
Apr 23, 201942.0043.0841.8642.7642.70110,500
Apr 22, 201941.6042.1341.2142.0041.9486,700
Apr 18, 201941.2741.7241.0941.6241.56107,400
Apr 17, 201941.2141.3440.5241.2241.1682,500
Apr 16, 201940.2841.1940.2041.1341.0774,400
Apr 15, 201940.0940.3339.9840.2440.1942,800
Apr 12, 201939.8640.2639.7440.0940.04176,400
Apr 11, 201939.9940.4539.5939.6439.5962,000
Apr 10, 201939.6540.5739.4540.1640.11107,300
Apr 09, 201940.4340.7639.7539.7639.71130,400
Apr 08, 201941.3241.5340.5240.8940.83144,400
Apr 05, 201941.6341.9941.4141.7341.67177,000
Apr 04, 201941.0742.0040.9341.6041.54109,300
Apr 03, 201942.2342.3640.9641.0040.94102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...