PJT Partners Inc Historical Data - 1PJ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	3.66972477064	109	112	108	109	111.30981595	DE
4	13.5	13.567839196	99.5	112	99.5	95	105.99273448	DE
12	22.5	24.861878453	90.5	112	90.5	51	103.03283052	DE
26	20.5	22.1621621622	92.5	112	84	67	95.93543544	DE
52	24	26.9662921348	89	112	84	78	93.64584519	DE
156	24	26.9662921348	89	112	84	78	93.64584519	DE
260	24	26.9662921348	89	112	84	78	93.64584519	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	112	3	2.75	109	112	109	251
1721677800	109	0	0.00	108	109	108	25
1721420760	109	0	0.00	109	109	109	0
1721334360	109	7	6.86	109	109	109	50
1721247960	102	0	0.00	102	102	102	0
1721161560	102	0	0.00	102	102	102	0
1721075160	102	0	0.00	102	102	102	0
1720815960	102	0	0.00	102	102	102	0
1720729560	102	0	0.00	102	102	102	158
1720643160	102	0	0.00	102	102	102	0
1720556760	102	0	0.00	102	102	102	200
1720470420	102	0	0.00	102	102	102	0
1720211220	102	0	0.00	102	102	102	0
1720124820	102	0	0.00	102	102	102	0
1720038420	102	0	0.00	102	102	102	0
1719952020	102	-1	-0.97	103	103	102	33
1719865620	103	3.5	3.52	103	103	103	25
1719606420	99.5	0	0.00	99.5	99.5	99.5	0
1719520020	99.5	-0.5	-0.50	99.5	99.5	99.5	15
1719433560	100	0	0.00	100	100	100	0
1719347160	100	1	1.01	100	100	100	5
1719260820	99	3	3.13	99	99	99	12
1719001620	96	0	0.00	96	96	96	0
1718915220	96	0	0.00	96	96	96	0
1718828820	96	0	0.00	96	96	96	0
1718742420	96	0	0.00	96	96	96	0
1718656020	96	0	0.00	96	96	96	0
1718396820	96	0	0.00	96	96	96	0
1718310420	96	0	0.00	96	96	96	0
1718224020	96	2	2.13	96	96	96	84
1718137620	94	-5.5	-5.53	94	94	94	1
1718051220	99.5	0	0.00	99.5	99.5	99.5	0
1717792020	99.5	0	0.00	99.5	99.5	99.5	0
1717705620	99.5	0	0.00	99.5	99.5	99.5	0
1717619220	99.5	0	0.00	99.5	99.5	99.5	0
1717532820	99.5	0.5	0.51	99.5	99.5	99.5	15
1717446420	99	1	1.02	99	99	99	81
1717187220	98	0	0.00	98	98	98	0
1717100820	98	-1	-1.01	97.5	98	97.5	97
1717014420	99	1	1.02	99	99	99	10
1716928020	98	2	2.08	98	98	98	1
1716841620	96	0	0.00	96	96	96	0
1716582420	96	0	0.00	96	96	96	0
1716496020	96	0	0.00	96	96	96	0
1716409620	96	3	3.23	96	96	96	8
1716323220	93	0	0.00	93	93	93	0
1716236820	93	0	0.00	93	93	93	0
1715977620	93	0	0.00	93	93	93	0
1715891220	93	0	0.00	93	93	93	0
1715804820	93	0	0.00	93	93	93	0
1715718420	93	-1	-1.06	93	93	93	22
1715632020	94	0	0.00	94	94	94	0
1715372820	94	2.5	2.73	94	94	94	10
1715286420	91.5	0	0.00	91.5	91.5	91.5	0
1715200020	91.5	0	0.00	91.5	91.5	91.5	0
1715113620	91.5	0	0.00	91.5	91.5	91.5	0
1715027220	91.5	1	1.10	91.5	91.5	91.5	4
1714768020	90.5	2.5	2.84	90.5	90.5	90.5	20
1714681620	88	0	0.00	88	88	88	0
1714508820	88	-1.5	-1.68	89.5	89.5	88	180
1714422420	89.5	0	0.00	89.5	89.5	89.5	0
1714163220	89.5	0	0.00	89.5	89.5	89.5	0
1714076820	89.5	0.5	0.56	89.5	89.5	89.5	89
1713990360	89	0	0.00	89	89	89	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PJT Partners Inc (1PJ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PJT Partners Inc (1PJ) Historical

PJT Partners Inc (1PJ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History