Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PJT Partners Inc. Class A Common Stock (NY: PJT )

161.04 +2.15 (+1.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 157.70 161.06 157.70 161.04 146,233 +2.15(+1.35%)
Dec 24, 2024 157.57 160.00 157.05 158.89 109,551 +1.85(+1.18%)
Dec 23, 2024 155.00 158.17 154.60 157.04 176,185 +1.63(+1.05%)
Dec 20, 2024 150.94 155.74 150.94 155.41 515,916 +1.84(+1.20%)
Dec 19, 2024 153.80 156.22 152.97 153.56 118,821 +2.04(+1.35%)
Dec 18, 2024 159.64 163.55 150.97 151.52 281,698 -7.92(-4.97%)
Dec 17, 2024 161.64 162.83 159.04 159.44 254,473 -4.57(-2.79%)
Dec 16, 2024 164.37 166.43 161.91 164.01 166,217 +0.10(+0.06%)
Dec 13, 2024 166.00 167.43 162.18 163.91 148,114 -1.92(-1.16%)
Dec 12, 2024 164.81 167.56 164.15 165.83 130,112 +1.33(+0.81%)
Dec 11, 2024 159.57 165.29 159.57 164.50 161,571 +6.05(+3.82%)
Dec 10, 2024 159.58 160.07 156.11 158.45 171,613 -0.26(-0.16%)
Dec 09, 2024 164.00 165.38 158.13 158.71 223,337 -5.50(-3.35%)
Dec 06, 2024 163.96 164.67 162.80 164.21 176,515 +2.94(+1.82%)
Dec 05, 2024 160.41 162.52 159.75 161.27 159,168 +0.18(+0.11%)
Dec 04, 2024 161.43 162.32 160.07 161.09 147,928 +0.01(+0.01%)
Dec 03, 2024 165.57 165.69 160.85 161.08 357,787 -4.21(-2.55%)
Dec 02, 2024 167.87 167.87 165.00 165.29 189,571 -2.07(-1.24%)
Nov 29, 2024 167.87 168.22 165.53 167.36 107,048 +2.17(+1.31%)
Nov 27, 2024 166.70 167.87 165.00 165.19 189,484 -0.64(-0.39%)
Nov 26, 2024 165.71 167.08 163.42 165.83 243,157 -1.02(-0.61%)
Nov 25, 2024 164.44 168.92 163.59 166.85 319,652 +4.06(+2.49%)
Nov 22, 2024 162.22 163.46 161.40 162.79 336,202 +1.98(+1.23%)
Nov 21, 2024 157.34 162.22 156.70 160.81 318,594 +4.95(+3.18%)
Nov 20, 2024 155.08 156.00 152.77 155.86 141,701 +0.32(+0.21%)
Nov 19, 2024 155.01 156.53 154.15 155.54 143,252 -0.76(-0.49%)
Nov 18, 2024 157.90 159.55 156.10 156.30 237,581 -1.02(-0.65%)
Nov 15, 2024 160.01 160.12 157.05 157.32 288,175 -1.94(-1.22%)
Nov 14, 2024 158.98 160.81 157.06 159.26 235,491 +0.39(+0.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.