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 (%)
Oct 30, 2015 6.493 6.569 6.480 6.514 159,546 +0.02(+0.32%)
Oct 29, 2015 6.493 6.575 6.473 6.493 90,771 -0.03(-0.42%)
Oct 28, 2015 6.391 6.555 6.316 6.521 109,239 +0.15(+2.36%)
Oct 27, 2015 6.432 6.528 6.340 6.370 46,548 -0.14(-2.10%)
Oct 26, 2015 6.336 6.589 6.336 6.507 161,279 +0.18(+2.81%)
Oct 23, 2015 6.323 6.398 6.206 6.329 112,892 +0.03(+0.43%)
Oct 22, 2015 6.227 6.418 6.199 6.302 42,961 +0.06(+0.99%)
Oct 21, 2015 6.213 6.424 6.193 6.241 43,583 +0.04(+0.66%)
Oct 20, 2015 6.172 6.275 6.152 6.199 42,505 +0.02(+0.33%)
Oct 19, 2015 6.179 6.234 6.063 6.179 92,297 -0.02(-0.33%)
Oct 16, 2015 6.247 6.275 6.158 6.199 43,415 -0.05(-0.87%)
Oct 15, 2015 6.186 6.268 6.090 6.254 41,599 +0.16(+2.69%)
Oct 14, 2015 6.152 6.227 6.063 6.090 81,995 -0.06(-1.00%)
Oct 13, 2015 6.111 6.254 6.076 6.152 57,398 +0.01(+0.11%)
Oct 12, 2015 6.111 6.172 6.097 6.145 50,035 -0.01(-0.22%)
Oct 09, 2015 6.254 6.254 6.138 6.158 295,239 -0.10(-1.64%)
Oct 08, 2015 6.234 6.295 6.152 6.261 47,533 +0.07(+1.10%)
Oct 07, 2015 6.152 6.227 6.152 6.193 51,062 +0.03(+0.44%)
Oct 06, 2015 6.199 6.199 6.070 6.165 135,212 -0.05(-0.77%)
Oct 05, 2015 6.241 6.364 6.193 6.213 62,315 -0.01(-0.11%)
Oct 02, 2015 6.049 6.261 5.947 6.220 151,912 +0.12(+2.02%)
Oct 01, 2015 6.083 6.199 5.998 6.097 141,178 +0.01(+0.22%)
Sep 30, 2015 5.974 6.138 5.912 6.083 239,348 +0.15(+2.53%)
Sep 29, 2015 5.776 6.083 5.776 5.933 151,781 +0.12(+2.00%)
Sep 28, 2015 5.605 5.899 5.557 5.817 135,813 +0.18(+3.15%)
Sep 25, 2015 5.714 5.796 5.564 5.639 163,066 +0.01(+0.12%)
Sep 24, 2015 5.502 5.796 5.448 5.632 195,206 +0.09(+1.60%)
Sep 23, 2015 5.564 5.584 5.454 5.543 91,542 -0.03(-0.61%)
Sep 22, 2015 5.468 5.653 5.457 5.577 72,581 +0.06(+1.12%)
Sep 21, 2015 5.338 5.557 5.304 5.516 69,039 +0.25(+4.81%)
Sep 18, 2015 5.564 5.564 5.236 5.263 124,974 -0.38(-6.67%)
Sep 17, 2015 5.605 5.762 5.536 5.639 70,941 -0.01(-0.24%)
Sep 16, 2015 5.632 5.673 5.550 5.653 33,947 +0.03(+0.61%)
Sep 15, 2015 5.536 5.656 5.536 5.619 57,015 +0.10(+1.73%)
Sep 14, 2015 6.022 6.022 5.495 5.523 105,833 -0.50(-8.29%)
Sep 11, 2015 6.097 6.220 5.994 6.022 68,296 -0.08(-1.34%)
Sep 10, 2015 6.070 6.131 5.947 6.104 80,501 +0.06(+1.02%)
Sep 09, 2015 6.090 6.158 5.830 6.042 198,684 -0.19(-3.07%)
Sep 08, 2015 6.357 6.357 6.015 6.234 181,441 -0.22(-3.39%)
Sep 04, 2015 6.452 6.452 6.452 6.452 17,995 -0.11(-1.67%)
Sep 03, 2015 6.493 6.702 6.446 6.562 117,899 +0.06(+0.95%)
Sep 02, 2015 6.623 6.712 6.466 6.500 40,202 -0.07(-1.04%)
Sep 01, 2015 6.808 6.979 6.493 6.569 64,542 -0.34(-4.95%)
Aug 31, 2015 6.945 7.006 6.842 6.910 42,101 -0.12(-1.75%)
Aug 28, 2015 6.890 7.068 6.890 7.033 31,770 +0.10(+1.48%)
Aug 27, 2015 6.808 7.027 6.623 6.931 83,959 +0.14(+2.11%)
Aug 26, 2015 6.651 6.828 6.507 6.787 79,402 +0.24(+3.65%)
Aug 25, 2015 6.405 6.719 6.377 6.548 95,532 -0.05(-0.83%)
Aug 24, 2015 6.459 6.808 6.364 6.603 141,806 +0.00(+0.00%)
Aug 21, 2015 6.493 6.931 6.493 6.603 90,812 -0.06(-0.92%)
Aug 20, 2015 6.671 6.801 6.617 6.664 85,149 -0.05(-0.81%)
Aug 19, 2015 6.610 6.890 6.596 6.719 199,436 +0.00(+0.00%)
Aug 18, 2015 6.794 6.924 6.678 6.719 27,488 -0.18(-2.67%)
Aug 17, 2015 6.616 7.033 6.596 6.904 200,682 +0.18(+2.75%)
Aug 14, 2015 6.562 6.822 6.562 6.719 51,483 +0.13(+1.97%)
Aug 13, 2015 6.910 7.159 6.555 6.589 119,765 -0.37(-5.30%)
Aug 12, 2015 6.965 7.208 6.835 6.958 185,710 -0.05(-0.68%)
Aug 11, 2015 7.136 7.136 6.965 7.006 25,452 -0.16(-2.29%)
Aug 10, 2015 7.259 7.436 7.116 7.170 84,094 -0.12(-1.68%)
Aug 07, 2015 7.156 7.347 7.156 7.293 108,174 +0.07(+0.94%)
Aug 06, 2015 7.211 7.354 7.122 7.225 70,138 +0.00(+0.00%)
Aug 05, 2015 7.163 7.327 7.122 7.225 76,293 +0.13(+1.83%)
Aug 04, 2015 7.095 7.184 7.041 7.095 37,897 -0.01(-0.19%)
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.