Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pjt Partners Inc Cl A (NY: PJT )

138.96 +1.14 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 121.88 122.57 117.74 118.14 171,414 -5.10(-4.14%)
Aug 30, 2024 123.18 123.88 121.58 123.24 185,063 +0.49(+0.40%)
Aug 29, 2024 124.01 124.65 122.41 122.75 134,343 -0.12(-0.10%)
Aug 28, 2024 122.89 124.80 122.82 122.87 82,643 -0.72(-0.58%)
Aug 27, 2024 123.87 124.22 122.72 123.59 167,760 -0.73(-0.59%)
Aug 26, 2024 126.26 126.32 124.18 124.32 154,294 -1.07(-0.85%)
Aug 23, 2024 123.76 127.06 123.43 125.39 144,573 +2.27(+1.84%)
Aug 22, 2024 122.78 123.69 122.25 123.12 75,623 +0.04(+0.03%)
Aug 21, 2024 121.75 123.35 119.71 123.08 96,911 +1.64(+1.35%)
Aug 20, 2024 125.06 125.65 120.63 121.44 171,098 -3.74(-2.99%)
Aug 19, 2024 124.13 125.34 123.16 125.19 144,036 +1.41(+1.14%)
Aug 16, 2024 123.71 124.64 122.44 123.78 134,125 +0.16(+0.13%)
Aug 15, 2024 122.48 123.86 121.55 123.62 196,184 +3.11(+2.58%)
Aug 14, 2024 119.66 120.58 118.79 120.50 171,474 +1.41(+1.18%)
Aug 13, 2024 119.75 119.96 118.07 119.10 168,418 +0.37(+0.31%)
Aug 12, 2024 121.24 121.24 118.12 118.73 150,976 -2.91(-2.40%)
Aug 09, 2024 121.94 122.81 120.92 121.64 134,675 +0.09(+0.07%)
Aug 08, 2024 120.03 122.69 119.56 121.55 126,750 +3.04(+2.57%)
Aug 07, 2024 121.95 123.14 118.13 118.51 143,895 -1.75(-1.45%)
Aug 06, 2024 118.74 121.37 118.74 120.26 144,458 +1.82(+1.53%)
Aug 05, 2024 118.30 121.23 115.81 118.44 332,789 -3.88(-3.17%)
Aug 02, 2024 123.47 123.47 120.58 122.32 230,458 -4.09(-3.24%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.