Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 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 (%)
Jan 31, 2017 7.290 7.421 7.195 7.275 60,333 -0.04(-0.60%)
Jan 30, 2017 7.494 7.494 7.181 7.319 71,558 -0.29(-3.83%)
Jan 27, 2017 7.945 7.945 7.538 7.610 60,890 -0.29(-3.69%)
Jan 26, 2017 8.186 8.186 7.822 7.902 35,518 -0.29(-3.56%)
Jan 25, 2017 8.208 8.222 8.143 8.193 43,674 +0.02(+0.27%)
Jan 24, 2017 8.186 8.222 8.069 8.171 50,860 +0.04(+0.54%)
Jan 23, 2017 8.186 8.240 8.120 8.128 45,555 -0.14(-1.67%)
Jan 20, 2017 8.302 8.412 8.222 8.266 68,828 -0.04(-0.44%)
Jan 19, 2017 8.368 8.506 8.259 8.302 46,494 -0.04(-0.44%)
Jan 18, 2017 8.412 8.470 8.273 8.339 42,629 -0.02(-0.26%)
Jan 17, 2017 8.521 8.593 8.353 8.361 199,709 -0.16(-1.88%)
Jan 13, 2017 8.521 8.521 8.521 0 +0.20(+2.36%)
Jan 12, 2017 8.441 8.484 8.106 8.324 187,270 -0.16(-1.89%)
Jan 11, 2017 8.266 8.572 8.259 8.484 304,507 +0.19(+2.28%)
Jan 10, 2017 8.120 8.361 8.120 8.295 203,321 +0.17(+2.06%)
Jan 09, 2017 7.945 8.229 7.938 8.128 266,776 +0.26(+3.33%)
Jan 06, 2017 8.055 8.324 7.771 7.865 130,478 -0.18(-2.26%)
Jan 05, 2017 8.142 8.259 7.924 8.047 162,103 -0.10(-1.25%)
Jan 04, 2017 8.186 8.228 8.069 8.149 87,651 +0.01(+0.18%)
Jan 03, 2017 8.229 8.353 8.113 8.135 174,832 +0.04(+0.54%)
Dec 30, 2016 8.091 8.091 8.091 0 -0.20(-2.37%)
Dec 29, 2016 8.324 8.339 8.179 8.288 51,366 -0.05(-0.61%)
Dec 28, 2016 8.171 8.361 8.047 8.339 316,573 +0.11(+1.33%)
Dec 27, 2016 8.302 8.324 8.113 8.229 66,321 -0.09(-1.05%)
Dec 23, 2016 8.317 8.317 8.317 0 +0.35(+4.39%)
Dec 22, 2016 8.011 8.091 7.931 7.967 79,724 -0.08(-1.00%)
Dec 21, 2016 8.084 8.084 7.924 8.047 50,353 -0.05(-0.63%)
Dec 20, 2016 8.098 8.186 7.967 8.098 95,481 +0.04(+0.45%)
Dec 19, 2016 8.186 8.186 8.011 8.062 120,322 +0.02(+0.27%)
Dec 16, 2016 8.062 8.062 7.931 8.040 225,526 +0.04(+0.45%)
Dec 15, 2016 8.011 8.084 7.975 8.004 178,036 -0.03(-0.36%)
Dec 14, 2016 7.938 8.047 7.938 8.033 195,841 +0.07(+0.91%)
Dec 13, 2016 7.618 8.011 7.618 7.960 121,621 +0.29(+3.80%)
Dec 12, 2016 7.603 7.938 7.563 7.669 83,787 +0.12(+1.64%)
Dec 09, 2016 7.712 7.814 7.458 7.545 57,779 -0.09(-1.24%)
Dec 08, 2016 7.559 7.734 7.454 7.640 57,448 +0.12(+1.65%)
Dec 07, 2016 7.283 7.632 7.283 7.516 102,244 +0.25(+3.41%)
Dec 06, 2016 7.290 7.290 7.166 7.268 118,077 +0.01(+0.20%)
Dec 05, 2016 7.246 7.290 7.224 7.254 101,324 +0.07(+1.01%)
Dec 02, 2016 7.166 7.221 6.970 7.181 129,739 -0.04(-0.50%)
Dec 01, 2016 7.261 7.312 7.144 7.217 164,241 +0.01(+0.20%)
Nov 30, 2016 7.254 7.261 6.977 7.203 105,842 +0.03(+0.41%)
Nov 29, 2016 7.144 7.203 7.028 7.173 84,363 +0.07(+0.92%)
Nov 28, 2016 7.123 7.137 6.977 7.108 80,630 -0.08(-1.11%)
Nov 25, 2016 6.933 7.195 6.853 7.188 65,523 +0.25(+3.68%)
Nov 23, 2016 6.933 6.933 6.933 0 +0.10(+1.49%)
Nov 22, 2016 6.693 6.868 6.656 6.831 38,217 +0.15(+2.18%)
Nov 21, 2016 6.678 6.744 6.467 6.686 29,307 -0.03(-0.43%)
Nov 18, 2016 6.496 6.758 6.496 6.715 43,877 +0.24(+3.71%)
Nov 17, 2016 6.394 6.547 6.351 6.474 94,965 +0.05(+0.79%)
Nov 16, 2016 6.445 6.445 6.256 6.423 24,648 -0.04(-0.68%)
Nov 15, 2016 6.409 6.595 6.409 6.467 38,971 -0.02(-0.34%)
Nov 14, 2016 6.598 6.693 6.300 6.489 51,266 +0.00(+0.00%)
Nov 11, 2016 6.423 6.686 6.314 6.489 113,322 +0.09(+1.48%)
Nov 10, 2016 6.008 6.474 5.892 6.394 63,434 +0.42(+6.94%)
Nov 09, 2016 5.484 5.979 5.484 5.979 35,676 +0.46(+8.31%)
Nov 08, 2016 5.491 5.557 5.382 5.520 19,198 +0.12(+2.16%)
Nov 07, 2016 5.397 5.462 5.316 5.404 22,862 +0.14(+2.63%)
Nov 04, 2016 5.280 5.375 5.229 5.265 33,746 -0.01(-0.14%)
Nov 03, 2016 5.229 5.331 5.229 5.273 20,420 +0.04(+0.70%)
Nov 02, 2016 5.251 5.375 5.214 5.236 136,323 -0.04(-0.69%)
Nov 01, 2016 5.280 5.375 5.200 5.273 132,484 -0.03(-0.55%)
Oct 31, 2016 5.280 5.338 5.179 5.302 54,581 -0.05(-0.95%)
Oct 28, 2016 5.411 5.513 5.346 5.353 20,670 -0.02(-0.41%)
Oct 27, 2016 5.397 5.477 5.367 5.375 65,813 +0.02(+0.41%)
Oct 26, 2016 5.397 5.477 5.316 5.353 35,849 -0.09(-1.61%)
Oct 25, 2016 5.426 5.491 5.398 5.440 64,392 +0.00(+0.00%)
Oct 24, 2016 5.462 5.542 5.433 5.440 19,721 +0.01(+0.13%)
Oct 21, 2016 5.476 5.643 5.433 5.433 28,223 -0.15(-2.60%)
Oct 20, 2016 5.578 5.658 5.527 5.578 78,263 +0.01(+0.13%)
Oct 19, 2016 5.491 5.643 5.399 5.571 103,827 -0.05(-0.90%)
Oct 18, 2016 5.643 5.752 5.535 5.622 61,147 +0.01(+0.26%)
Oct 17, 2016 5.629 5.665 5.484 5.607 57,689 +0.02(+0.39%)
Oct 14, 2016 5.491 5.614 5.404 5.585 58,561 +0.19(+3.49%)
Oct 13, 2016 5.331 5.469 5.281 5.397 143,159 +0.00(+0.00%)
Oct 12, 2016 5.404 5.505 5.353 5.397 33,488 +0.00(+0.00%)
Oct 11, 2016 5.426 5.440 5.339 5.397 51,087 -0.03(-0.53%)
Oct 10, 2016 5.295 5.455 5.237 5.426 95,304 +0.15(+2.75%)
Oct 07, 2016 5.360 5.404 5.208 5.281 42,367 -0.08(-1.49%)
Oct 06, 2016 5.476 5.498 5.310 5.360 183,765 -0.11(-1.99%)
Oct 05, 2016 5.498 5.593 5.455 5.469 27,929 -0.05(-0.92%)
Oct 04, 2016 5.571 5.651 5.484 5.520 23,723 -0.07(-1.17%)
Oct 03, 2016 5.556 5.643 5.513 5.585 28,289 +0.00(+0.00%)
Sep 30, 2016 5.397 5.636 5.397 5.585 34,913 +0.22(+4.05%)
Sep 29, 2016 5.535 5.643 5.295 5.368 35,134 -0.28(-4.88%)
Sep 28, 2016 5.692 5.759 5.614 5.643 24,641 -0.09(-1.52%)
Sep 27, 2016 5.723 5.788 5.701 5.730 17,505 -0.03(-0.50%)
Sep 26, 2016 5.353 5.868 5.353 5.759 33,023 -0.21(-3.52%)
Sep 23, 2016 6.071 6.071 5.955 5.970 12,255 -0.16(-2.60%)
Sep 22, 2016 6.144 6.166 6.042 6.129 18,175 -0.01(-0.12%)
Sep 21, 2016 5.926 6.158 5.890 6.137 28,821 +0.27(+4.57%)
Sep 20, 2016 5.796 5.948 5.767 5.868 29,997 +0.11(+1.89%)
Sep 19, 2016 5.752 5.788 5.709 5.759 42,285 +0.11(+1.93%)
Sep 16, 2016 5.527 5.680 5.488 5.651 84,775 +0.15(+2.64%)
Sep 15, 2016 5.462 5.564 5.462 5.505 17,093 +0.04(+0.80%)
Sep 14, 2016 5.418 5.513 5.382 5.462 61,402 +0.06(+1.07%)
Sep 13, 2016 5.447 5.447 5.368 5.404 61,607 -0.08(-1.46%)
Sep 12, 2016 5.498 5.520 5.382 5.484 61,650 -0.04(-0.79%)
Sep 09, 2016 5.585 5.658 5.491 5.527 56,806 -0.09(-1.68%)
Sep 08, 2016 5.593 5.756 5.556 5.622 50,332 +0.07(+1.31%)
Sep 07, 2016 5.513 5.614 5.469 5.549 32,265 +0.05(+0.92%)
Sep 06, 2016 5.513 5.593 5.484 5.498 34,643 -0.09(-1.56%)
Sep 02, 2016 5.564 5.585 5.585 5.585 22,195 +0.01(+0.13%)
Sep 01, 2016 5.651 5.658 5.527 5.578 41,630 -0.05(-0.90%)
Aug 31, 2016 5.643 5.752 5.556 5.629 30,240 +0.01(+0.26%)
Aug 30, 2016 5.607 5.665 5.564 5.614 27,347 +0.11(+1.98%)
Aug 29, 2016 5.520 5.600 5.455 5.505 23,444 +0.01(+0.13%)
Aug 26, 2016 5.520 5.564 5.455 5.498 93,415 +0.04(+0.80%)
Aug 25, 2016 5.498 5.527 5.360 5.455 60,204 -0.07(-1.31%)
Aug 24, 2016 5.529 5.585 5.491 5.527 36,478 -0.03(-0.52%)
Aug 23, 2016 5.585 5.607 5.520 5.556 21,123 +0.00(+0.00%)
Aug 22, 2016 5.600 5.600 5.469 5.556 31,978 -0.02(-0.39%)
Aug 19, 2016 5.556 5.593 5.476 5.578 77,812 +0.01(+0.13%)
Aug 18, 2016 5.593 5.593 5.513 5.571 25,723 +0.01(+0.26%)
Aug 17, 2016 5.578 5.614 5.505 5.556 41,950 -0.02(-0.39%)
Aug 16, 2016 5.585 5.643 5.527 5.578 87,581 -0.04(-0.65%)
Aug 15, 2016 5.513 5.651 5.505 5.614 85,142 +0.09(+1.57%)
Aug 12, 2016 5.527 5.622 5.469 5.527 20,759 -0.07(-1.30%)
Aug 11, 2016 5.745 5.745 5.578 5.600 54,457 -0.10(-1.78%)
Aug 10, 2016 5.752 5.752 5.643 5.701 58,517 -0.04(-0.63%)
Aug 09, 2016 5.716 5.803 5.701 5.738 98,235 +0.01(+0.13%)
Aug 08, 2016 5.846 5.897 5.695 5.730 39,902 -0.16(-2.71%)
Aug 05, 2016 5.832 5.933 5.767 5.890 50,952 +0.13(+2.27%)
Aug 04, 2016 5.651 5.875 5.650 5.759 53,310 +0.08(+1.40%)
Aug 03, 2016 5.658 5.694 5.564 5.680 68,135 +0.02(+0.38%)
Aug 02, 2016 5.694 5.763 5.643 5.658 105,751 -0.09(-1.52%)
Aug 01, 2016 5.752 5.781 5.687 5.745 43,112 +0.04(+0.76%)
Jul 29, 2016 5.672 5.730 5.642 5.701 76,912 +0.01(+0.13%)
Jul 28, 2016 5.716 5.752 5.651 5.694 31,851 -0.06(-1.01%)
Jul 27, 2016 5.614 5.780 5.614 5.752 127,098 +0.11(+1.93%)
Jul 26, 2016 5.492 5.679 5.492 5.643 146,412 +0.12(+2.09%)
Jul 25, 2016 5.593 5.607 5.455 5.528 42,722 -0.02(-0.39%)
Jul 22, 2016 5.528 5.600 5.412 5.549 43,347 +0.05(+0.92%)
Jul 21, 2016 5.506 5.575 5.383 5.499 77,964 -0.02(-0.39%)
Jul 20, 2016 5.506 5.535 5.419 5.520 64,855 -0.10(-1.80%)
Jul 19, 2016 5.643 5.730 5.557 5.622 52,646 -0.04(-0.64%)
Jul 18, 2016 5.571 5.687 5.542 5.658 49,788 +0.13(+2.35%)
Jul 15, 2016 5.513 5.622 5.427 5.528 126,850 +0.07(+1.19%)
Jul 14, 2016 5.484 5.506 5.296 5.463 334,112 +0.07(+1.20%)
Jul 13, 2016 5.268 5.448 5.246 5.398 169,683 +0.15(+2.89%)
Jul 12, 2016 5.195 5.275 5.101 5.246 101,002 +0.05(+0.97%)
Jul 11, 2016 5.325 5.325 5.109 5.195 108,393 -0.12(-2.31%)
Jul 08, 2016 5.347 5.441 5.268 5.318 69,370 +0.04(+0.82%)
Jul 07, 2016 5.384 5.434 5.239 5.275 53,861 -0.04(-0.82%)
Jul 06, 2016 5.369 5.441 5.282 5.318 43,797 -0.09(-1.60%)
Jul 05, 2016 5.376 5.441 5.354 5.405 34,327 -0.07(-1.32%)
Jul 01, 2016 5.477 5.477 5.477 5.477 42,763 -0.02(-0.39%)
Jun 30, 2016 5.520 5.557 5.455 5.499 81,861 -0.04(-0.78%)
Jun 29, 2016 5.528 5.593 5.441 5.542 42,738 +0.10(+1.86%)
Jun 28, 2016 5.434 5.535 5.325 5.441 78,563 +0.15(+2.87%)
Jun 27, 2016 5.463 5.564 5.282 5.289 68,815 -0.22(-4.06%)
Jun 24, 2016 5.831 5.831 5.499 5.513 303,834 -0.49(-8.18%)
Jun 23, 2016 5.752 6.026 5.744 6.005 44,229 +0.30(+5.19%)
Jun 22, 2016 5.701 5.817 5.679 5.708 40,579 +0.01(+0.25%)
Jun 21, 2016 5.824 5.882 5.643 5.694 41,561 -0.12(-1.99%)
Jun 20, 2016 6.127 6.149 5.795 5.809 37,398 -0.21(-3.48%)
Jun 17, 2016 6.272 6.330 5.968 6.019 114,317 -0.23(-3.70%)
Jun 16, 2016 6.221 6.279 6.121 6.250 37,402 -0.04(-0.57%)
Jun 15, 2016 6.315 6.409 6.149 6.286 21,700 +0.01(+0.12%)
Jun 14, 2016 6.301 6.344 6.142 6.279 36,808 +0.00(+0.00%)
Jun 13, 2016 6.171 6.330 6.164 6.279 29,448 +0.05(+0.81%)
Jun 10, 2016 6.200 6.301 6.120 6.229 20,317 -0.04(-0.58%)
Jun 09, 2016 6.366 6.366 6.171 6.265 36,926 -0.14(-2.14%)
Jun 08, 2016 6.294 6.445 6.207 6.402 57,811 +0.09(+1.49%)
Jun 07, 2016 6.315 6.359 6.250 6.308 27,417 -0.01(-0.11%)
Jun 06, 2016 6.142 6.359 6.142 6.315 84,795 +0.16(+2.58%)
Jun 03, 2016 6.294 6.294 6.084 6.156 79,609 -0.14(-2.29%)
Jun 02, 2016 6.294 6.330 6.250 6.301 39,807 -0.04(-0.57%)
Jun 01, 2016 6.286 6.351 6.142 6.337 22,565 +0.01(+0.23%)
May 31, 2016 6.445 6.445 6.286 6.323 33,202 -0.10(-1.57%)
May 27, 2016 6.496 6.424 6.424 6.424 24,910 +0.01(+0.11%)
May 26, 2016 6.344 6.467 6.344 6.416 22,231 -0.01(-0.22%)
May 25, 2016 6.539 6.539 6.395 6.431 23,322 -0.01(-0.11%)
May 24, 2016 6.229 6.489 6.229 6.438 40,772 +0.12(+1.83%)
May 23, 2016 6.330 6.416 6.192 6.323 44,683 +0.01(+0.11%)
May 20, 2016 6.474 6.518 6.294 6.315 43,392 -0.12(-1.80%)
May 19, 2016 6.409 6.525 6.257 6.431 35,279 -0.01(-0.11%)
May 18, 2016 6.294 6.489 6.294 6.438 39,897 +0.14(+2.30%)
May 17, 2016 6.301 6.474 6.207 6.294 76,173 -0.02(-0.34%)
May 16, 2016 6.503 6.612 6.265 6.315 126,907 -0.19(-2.89%)
May 13, 2016 6.633 6.756 6.474 6.503 490,177 -0.09(-1.42%)
May 12, 2016 6.575 6.727 6.503 6.597 32,385 +0.01(+0.22%)
May 11, 2016 6.698 6.879 6.518 6.583 51,803 -0.23(-3.39%)
May 10, 2016 6.850 6.868 6.771 6.814 35,539 +0.04(+0.64%)
May 09, 2016 6.720 6.872 6.539 6.771 37,456 +0.09(+1.30%)
May 06, 2016 6.481 6.724 6.481 6.684 32,096 +0.09(+1.43%)
May 05, 2016 6.578 6.705 6.575 6.590 11,756 +0.00(+0.00%)
May 04, 2016 6.489 6.684 6.489 6.590 37,828 +0.06(+0.89%)
May 03, 2016 6.612 6.612 6.460 6.532 90,437 -0.14(-2.16%)
May 02, 2016 6.539 6.727 6.518 6.677 42,262 +0.13(+1.99%)
Apr 29, 2016 6.503 6.655 6.388 6.547 69,671 +0.04(+0.55%)
Apr 28, 2016 6.648 6.763 6.496 6.510 68,008 -0.19(-2.80%)
Apr 27, 2016 6.705 6.742 6.648 6.698 62,966 -0.02(-0.32%)
Apr 26, 2016 6.734 6.828 6.670 6.720 54,567 -0.01(-0.21%)
Apr 25, 2016 6.886 6.886 6.698 6.734 121,740 -0.10(-1.48%)
Apr 22, 2016 6.525 6.914 6.425 6.835 107,162 +0.35(+5.44%)
Apr 21, 2016 6.273 6.497 6.273 6.482 69,814 +0.16(+2.51%)
Apr 20, 2016 5.661 6.345 5.560 6.324 67,405 +0.73(+13.00%)
Apr 19, 2016 5.416 5.647 5.416 5.596 31,044 +0.18(+3.32%)
Apr 18, 2016 5.423 5.553 5.222 5.416 62,163 -0.01(-0.13%)
Apr 15, 2016 5.611 5.762 5.402 5.423 96,062 -0.22(-3.83%)
Apr 14, 2016 5.971 5.971 5.604 5.640 51,965 -0.33(-5.55%)
Apr 13, 2016 5.762 6.327 5.762 5.971 112,742 +0.27(+4.80%)
Apr 12, 2016 5.596 5.762 5.575 5.697 32,477 +0.09(+1.67%)
Apr 11, 2016 5.395 5.640 5.385 5.604 90,833 +0.22(+4.15%)
Apr 08, 2016 5.337 5.416 5.265 5.380 42,090 +0.15(+2.89%)
Apr 07, 2016 5.323 5.366 5.157 5.229 29,320 -0.12(-2.16%)
Apr 06, 2016 5.402 5.402 5.330 5.344 44,329 -0.05(-0.93%)
Apr 05, 2016 5.416 5.524 5.395 5.395 23,021 -0.10(-1.83%)
Apr 04, 2016 5.431 5.560 5.402 5.496 30,379 +0.03(+0.53%)
Apr 01, 2016 5.402 5.532 5.402 5.467 15,046 +0.03(+0.53%)
Mar 31, 2016 5.402 5.539 5.402 5.438 16,608 +0.03(+0.53%)
Mar 30, 2016 5.409 5.467 5.337 5.409 34,886 +0.01(+0.13%)
Mar 29, 2016 5.315 5.474 5.215 5.402 50,693 +0.12(+2.18%)
Mar 28, 2016 5.366 5.395 5.258 5.287 32,188 -0.09(-1.74%)
Mar 24, 2016 5.258 5.380 5.380 5.380 51,232 +0.09(+1.77%)
Mar 23, 2016 5.330 5.366 5.229 5.287 37,566 -0.09(-1.61%)
Mar 22, 2016 5.387 5.467 5.308 5.373 46,603 -0.05(-0.93%)
Mar 21, 2016 5.308 5.467 5.265 5.423 123,357 +0.14(+2.73%)
Mar 18, 2016 5.222 5.377 5.222 5.279 366,677 +0.11(+2.09%)
Mar 17, 2016 5.049 5.193 5.006 5.171 89,381 +0.12(+2.43%)
Mar 16, 2016 5.042 5.128 5.020 5.049 177,706 +0.01(+0.14%)
Mar 15, 2016 5.071 5.085 4.923 5.042 31,730 -0.04(-0.71%)
Mar 14, 2016 5.078 5.157 4.984 5.078 42,096 -0.03(-0.56%)
Mar 11, 2016 4.631 5.135 4.631 5.107 285,290 +0.50(+10.95%)
Mar 10, 2016 4.682 4.754 4.566 4.602 29,979 -0.08(-1.69%)
Mar 09, 2016 4.710 4.761 4.530 4.682 64,515 -0.01(-0.15%)
Mar 08, 2016 4.847 4.854 4.682 4.689 45,414 -0.21(-4.26%)
Mar 07, 2016 4.696 4.948 4.696 4.898 81,817 +0.14(+2.87%)
Mar 04, 2016 4.653 4.804 4.574 4.761 72,659 +0.16(+3.44%)
Mar 03, 2016 4.516 4.660 4.488 4.602 80,166 +0.10(+2.24%)
Mar 02, 2016 4.552 4.617 4.487 4.502 20,154 -0.06(-1.26%)
Mar 01, 2016 4.509 4.638 4.509 4.559 40,541 +0.06(+1.44%)
Feb 29, 2016 4.365 4.530 4.350 4.494 70,568 +0.17(+4.00%)
Feb 26, 2016 4.401 4.487 4.257 4.322 75,936 -0.05(-1.15%)
Feb 25, 2016 4.487 4.530 4.336 4.372 66,201 -0.06(-1.46%)
Feb 24, 2016 4.408 4.559 4.372 4.437 65,704 +0.00(+0.00%)
Feb 23, 2016 4.480 4.617 4.418 4.437 95,892 -0.11(-2.38%)
Feb 22, 2016 4.574 4.646 4.480 4.545 59,332 +0.01(+0.32%)
Feb 19, 2016 4.509 4.624 4.440 4.530 57,831 +0.01(+0.32%)
Feb 18, 2016 4.689 4.689 4.394 4.516 46,478 -0.05(-1.10%)
Feb 17, 2016 4.649 4.649 4.539 4.566 65,678 -0.16(-3.34%)
Feb 16, 2016 4.854 4.874 4.669 4.724 138,783 -0.10(-1.99%)
Feb 12, 2016 4.381 4.820 4.820 4.820 63,006 +0.47(+10.71%)
Feb 11, 2016 4.272 4.381 4.251 4.354 39,125 +0.01(+0.32%)
Feb 10, 2016 4.388 4.429 4.272 4.340 45,081 -0.01(-0.16%)
Feb 09, 2016 4.422 4.484 4.251 4.347 33,720 -0.08(-1.86%)
Feb 08, 2016 4.361 4.457 4.203 4.429 37,025 +0.08(+1.73%)
Feb 05, 2016 4.628 4.628 4.347 4.354 64,419 -0.31(-6.62%)
Feb 04, 2016 4.669 4.800 4.573 4.662 52,956 -0.01(-0.29%)
Feb 03, 2016 4.916 4.916 4.594 4.676 109,572 -0.23(-4.62%)
Feb 02, 2016 5.005 5.005 4.820 4.902 581,823 -0.15(-2.99%)
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.