Pjt Partners Inc Cl A (NY: PJT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	160.76	161.42	157.72	158.87	216,394	-0.72(-0.45%)
Nov 12, 2024	161.63	161.81	159.17	159.59	178,664	-1.14(-0.71%)
Nov 11, 2024	162.00	163.85	160.36	160.73	236,355	+1.34(+0.84%)
Nov 08, 2024	160.20	161.71	158.71	159.39	179,220	+0.24(+0.15%)
Nov 07, 2024	162.63	163.01	158.42	159.15	278,564	-4.38(-2.68%)
Nov 06, 2024	152.44	163.54	152.21	163.53	647,849	+22.26(+15.76%)
Nov 05, 2024	139.56	142.26	139.56	141.27	194,045	+1.57(+1.12%)
Nov 04, 2024	138.54	140.37	137.03	139.70	134,737	+0.10(+0.07%)
Nov 01, 2024	139.89	142.37	139.24	139.60	133,546	+0.64(+0.46%)
Oct 31, 2024	138.40	139.57	135.68	138.96	273,532	+1.14(+0.83%)
Oct 30, 2024	137.84	138.48	136.21	137.82	414,479	-0.85(-0.61%)
Oct 29, 2024	136.48	139.58	132.30	138.67	356,605	-2.41(-1.71%)
Oct 28, 2024	141.28	144.19	140.93	141.08	266,792	+1.44(+1.03%)
Oct 25, 2024	142.52	143.59	139.62	139.64	100,579	-2.34(-1.65%)
Oct 24, 2024	142.57	142.86	141.15	141.98	182,917	+0.33(+0.23%)
Oct 23, 2024	144.78	146.19	140.65	141.65	236,078	-4.05(-2.78%)
Oct 22, 2024	147.46	147.46	145.10	145.70	168,376	-1.31(-0.89%)
Oct 21, 2024	148.49	148.54	146.31	147.01	181,048	-1.48(-1.00%)
Oct 18, 2024	150.05	150.13	147.22	148.49	264,613	-1.33(-0.89%)
Oct 17, 2024	148.80	151.10	148.37	149.82	152,756	+1.65(+1.11%)
Oct 16, 2024	146.87	149.41	146.41	148.17	320,964	+3.07(+2.12%)
Oct 15, 2024	142.91	146.93	142.91	145.10	238,930	+1.37(+0.95%)
Oct 14, 2024	144.85	146.66	143.30	143.73	203,793	-0.50(-0.35%)
Oct 11, 2024	139.91	146.04	139.91	144.23	212,635	+4.58(+3.28%)
Oct 10, 2024	139.48	141.53	138.71	139.65	244,770	-2.12(-1.50%)
Oct 09, 2024	141.57	143.04	139.67	141.77	116,138	+1.05(+0.75%)
Oct 08, 2024	138.50	141.84	137.76	140.72	268,372	+3.72(+2.72%)
Oct 07, 2024	137.00	138.27	135.52	137.00	190,190	-0.33(-0.24%)
Oct 04, 2024	134.38	137.50	134.38	137.33	143,674	+4.93(+3.72%)
Oct 03, 2024	132.10	133.60	130.90	132.40	93,811	-0.43(-0.32%)
Oct 02, 2024	133.18	134.56	132.66	132.83	106,278	-0.28(-0.21%)
Oct 01, 2024	133.22	133.23	130.70	133.11	153,302	-0.23(-0.17%)
Sep 30, 2024	133.13	134.62	131.52	133.34	117,591	-0.47(-0.35%)
Sep 27, 2024	135.19	136.71	133.23	133.81	100,424	-0.02(-0.01%)
Sep 26, 2024	135.56	136.76	133.76	133.83	84,605	-0.71(-0.53%)
Sep 25, 2024	135.55	135.93	133.88	134.54	112,221	-1.01(-0.75%)
Sep 24, 2024	136.31	136.31	133.91	135.55	119,836	-0.87(-0.64%)
Sep 23, 2024	136.34	137.19	134.81	136.42	116,212	+1.03(+0.76%)
Sep 20, 2024	137.06	137.06	134.81	135.39	510,446	+0.00(+0.00%)
Sep 19, 2024	133.80	135.56	131.80	135.39	210,580	+5.72(+4.41%)
Sep 18, 2024	130.51	133.00	129.50	129.67	183,965	-0.44(-0.34%)
Sep 17, 2024	129.70	131.32	128.35	130.11	195,219	+1.71(+1.33%)
Sep 16, 2024	124.65	128.40	124.43	128.40	238,022	+4.06(+3.27%)
Sep 13, 2024	121.77	125.06	121.50	124.34	208,196	+4.26(+3.55%)
Sep 12, 2024	118.50	120.10	117.64	120.08	147,321	+1.67(+1.41%)
Sep 11, 2024	117.52	119.67	116.28	118.41	254,976	-0.38(-0.32%)
Sep 10, 2024	119.36	119.56	116.88	118.79	201,416	-0.76(-0.64%)
Sep 09, 2024	117.46	123.07	117.46	119.55	271,456	+3.02(+2.59%)
Sep 06, 2024	119.21	119.66	116.07	116.53	108,839	-2.43(-2.04%)
Sep 05, 2024	117.00	119.35	116.18	118.96	119,769	+2.12(+1.81%)
Sep 04, 2024	118.21	119.29	116.31	116.84	139,975	-1.30(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.