PJT - PJT Partners Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201938.0838.4237.7638.2338.23119,200
May 23, 201938.6738.6837.4137.7837.78130,300
May 22, 201939.2339.3639.0139.0839.08100,800
May 21, 201939.4839.7639.0239.4339.43101,000
May 20, 201939.2939.9939.0339.1939.19147,200
May 17, 201939.8840.1339.4139.4339.43146,900
May 16, 201940.0040.5439.8640.1740.17145,600
May 15, 201939.4840.2538.2539.9339.93261,000
May 14, 201940.5940.8639.8439.8739.87136,400
May 13, 201942.1942.1940.4540.4940.49218,800
May 10, 201943.5543.5642.5143.0843.08171,300
May 09, 201943.4644.0042.8143.8043.80109,200
May 08, 201944.2344.4543.7943.8143.81121,300
May 07, 201944.3544.9643.9444.2444.24244,900
May 06, 201943.4945.1643.3544.9444.94173,200
May 03, 201943.6244.3643.0544.3244.32256,400
May 02, 201942.8743.9542.8743.6643.66125,700
May 01, 201943.2844.1441.3542.9942.99299,500
Apr 30, 201943.4143.8842.8843.1243.12221,600
Apr 29, 201942.8843.3842.8143.2443.2482,700
Apr 26, 201942.4542.7342.1842.7242.72109,000
Apr 25, 201942.4842.6841.9142.4142.4187,700
Apr 24, 201942.7643.4242.4442.5042.5080,700
Apr 23, 201942.0043.0841.8642.7642.76110,500
Apr 22, 201941.6042.1341.2142.0042.0086,700
Apr 18, 201941.2741.7241.0941.6241.62107,400
Apr 17, 201941.2141.3440.5241.2241.2282,500
Apr 16, 201940.2841.1940.2041.1341.1374,400
Apr 15, 201940.0940.3339.9840.2440.2442,800
Apr 12, 201939.8640.2639.7440.0940.09176,400
Apr 11, 201939.9940.4539.5939.6439.6462,000
Apr 10, 201939.6540.5739.4540.1640.16107,300
Apr 09, 201940.4340.7639.7539.7639.76130,400
Apr 08, 201941.3241.5340.5240.8940.89144,400
Apr 05, 201941.6341.9941.4141.7341.73177,000
Apr 04, 201941.0742.0040.9341.6041.60109,300
Apr 03, 201942.2342.3640.9641.0041.00102,000
Apr 02, 201942.1042.4941.4442.0042.00326,700
Apr 01, 201942.1042.7441.9442.1042.1062,700
Mar 29, 201942.7142.7841.7541.8041.8064,000
Mar 28, 201942.1042.7941.4742.3142.31159,300
Mar 27, 201941.9242.2841.6242.0942.0982,400
Mar 26, 201941.9242.1641.5342.0542.05108,200
Mar 25, 201940.3041.9939.9241.5441.54312,900
Mar 22, 201940.4940.5239.0040.3040.30378,700
Mar 21, 201941.0041.9640.9040.9640.96127,400
Mar 20, 201941.3541.6841.0141.1141.11107,300
Mar 19, 201942.1942.1941.2241.3541.3579,300
Mar 18, 201940.5242.0240.5241.6741.67144,800
Mar 15, 201940.6640.9440.3640.6140.61259,600
Mar 14, 201941.3141.3140.3040.6940.6977,000
Mar 13, 201941.5741.9641.1641.2641.2680,000
Mar 12, 201941.2641.7540.8641.3141.31170,300
Mar 11, 201941.0341.5940.8141.1441.14183,600
Mar 08, 201941.0041.3340.4640.6040.6093,900
Mar 07, 201942.4942.4941.1241.3041.30114,800
Mar 06, 201943.6143.7942.0642.4142.41139,100
Mar 05, 201944.4244.4243.5243.7143.71100,200
Mar 05, 20190.05 Dividend
Mar 04, 201946.9147.0544.3144.4844.43142,600
Mar 01, 201946.5047.1746.2846.9346.8858,500
Feb 28, 201946.0046.2945.6446.2346.18102,300
Feb 27, 201945.1846.3645.0246.0746.0287,800
Feb 26, 201945.2345.5645.0145.2445.1982,400
Feb 25, 201945.6346.2945.0845.3445.2974,800
Feb 22, 201944.6945.4444.3145.4345.3893,800
Feb 21, 201944.7445.1044.1944.5344.48106,700
Feb 20, 201944.9145.1244.6244.9444.8952,700
Feb 19, 201945.0045.6144.5744.9344.88101,400
Feb 15, 201944.2145.5744.2145.3945.34102,500
Feb 14, 201943.7544.0343.2643.8343.7871,500
Feb 13, 201943.8744.1543.0444.1444.09100,100
Feb 12, 201943.9143.9343.0943.8343.7874,900
Feb 11, 201944.3244.3243.3843.7043.65109,500
Feb 08, 201942.4743.8242.4743.7843.73119,600
Feb 07, 201942.5042.9641.1242.8242.77194,500
Feb 06, 201943.7543.9743.3343.9443.89100,900
Feb 05, 201944.0744.4743.5243.7643.7139,500
Feb 04, 201943.7944.2243.3044.0243.9746,300
Feb 01, 201943.3444.1443.3443.7843.7331,400
Jan 31, 201943.7043.9543.2043.4843.4367,700
Jan 30, 201943.2044.2643.1543.8243.7745,500
Jan 29, 201943.4743.8042.9142.9542.9065,700
Jan 28, 201943.0543.5342.6943.3943.3459,600
Jan 25, 201943.5044.3443.0043.6443.5967,600
Jan 24, 201942.9143.5842.8243.0843.0349,200
Jan 23, 201943.0843.2442.2342.9642.9159,300
Jan 22, 201944.0044.0042.5442.9442.8967,700
Jan 18, 201943.8544.5643.8544.3644.31144,800
Jan 17, 201943.3644.1943.0543.6943.6450,600
Jan 16, 201942.7543.7242.7543.3743.3252,600
Jan 15, 201942.6843.1342.0842.9642.9154,700
Jan 14, 201942.2743.2442.2142.4842.4352,700
Jan 11, 201942.1142.5841.4042.4142.3694,400
Jan 10, 201941.7042.4941.3042.3342.2870,200
Jan 09, 201941.6742.1140.8541.7041.65140,200
Jan 08, 201940.4041.8440.1841.2241.1798,400
Jan 07, 201939.9740.8139.3140.1140.0682,200
Jan 04, 201940.1241.0739.8640.6140.5658,900
Jan 03, 201939.4539.9839.1439.3139.2770,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...