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%)
Aug 03, 2015 7.129 7.327 7.027 7.109 135,068 +0.02(+0.29%)
Jul 31, 2015 7.225 7.332 6.945 7.088 309,223 -0.15(-2.07%)
Jul 30, 2015 6.932 7.252 6.918 7.238 219,336 +0.22(+3.21%)
Jul 29, 2015 7.327 7.327 6.938 7.013 164,833 -0.24(-3.29%)
Jul 28, 2015 7.150 7.300 6.959 7.252 94,758 +0.16(+2.31%)
Jul 27, 2015 7.218 7.218 7.013 7.088 69,523 -0.25(-3.44%)
Jul 24, 2015 7.381 7.511 7.286 7.340 67,082 -0.07(-1.01%)
Jul 23, 2015 7.634 7.647 7.327 7.415 153,444 -0.21(-2.77%)
Jul 22, 2015 7.879 8.179 7.504 7.627 234,358 -0.33(-4.20%)
Jul 21, 2015 7.824 8.043 7.824 7.961 45,432 +0.03(+0.34%)
Jul 20, 2015 7.784 8.002 7.688 7.933 75,294 -0.02(-0.26%)
Jul 17, 2015 8.049 8.186 7.920 7.954 62,689 -0.07(-0.85%)
Jul 16, 2015 7.872 8.349 7.838 8.022 140,220 +0.18(+2.35%)
Jul 15, 2015 7.702 7.893 7.681 7.838 65,780 -0.01(-0.09%)
Jul 14, 2015 7.804 7.852 7.763 7.845 155,349 -0.03(-0.35%)
Jul 13, 2015 7.845 7.995 7.743 7.872 61,855 +0.15(+1.94%)
Jul 10, 2015 7.845 7.995 7.681 7.722 62,406 -0.01(-0.09%)
Jul 09, 2015 7.572 7.794 7.572 7.729 194,905 +0.12(+1.52%)
Jul 08, 2015 7.531 7.661 7.415 7.613 229,528 +0.05(+0.63%)
Jul 07, 2015 7.490 7.620 7.334 7.565 66,970 +0.01(+0.18%)
Jul 06, 2015 7.531 7.593 7.403 7.552 88,984 -0.02(-0.27%)
Jul 02, 2015 7.586 7.572 7.572 7.572 76,734 +0.02(+0.27%)
Jul 01, 2015 7.668 7.668 7.487 7.552 96,016 +0.02(+0.27%)
Jun 30, 2015 7.525 7.565 7.361 7.531 253,898 +0.14(+1.94%)
Jun 29, 2015 7.484 7.647 7.269 7.388 132,199 -0.11(-1.45%)
Jun 26, 2015 7.559 7.620 7.381 7.497 214,393 -0.01(-0.18%)
Jun 25, 2015 7.443 7.579 7.409 7.511 227,331 +0.08(+1.10%)
Jun 24, 2015 7.272 7.477 7.272 7.429 325,324 +0.10(+1.40%)
Jun 23, 2015 7.061 7.334 7.000 7.327 50,881 +0.23(+3.27%)
Jun 22, 2015 7.095 7.136 6.877 7.095 92,601 +0.03(+0.39%)
Jun 19, 2015 6.700 7.136 6.679 7.068 182,670 +0.43(+6.47%)
Jun 18, 2015 6.564 6.649 6.564 6.638 111,394 +0.12(+1.78%)
Jun 17, 2015 6.638 6.666 6.475 6.523 20,893 -0.11(-1.64%)
Jun 16, 2015 6.557 6.768 6.557 6.632 45,451 +0.02(+0.31%)
Jun 15, 2015 6.734 6.897 6.570 6.611 56,524 -0.14(-2.12%)
Jun 12, 2015 6.693 6.863 6.693 6.754 55,166 +0.00(+0.00%)
Jun 11, 2015 6.366 6.768 6.366 6.754 61,321 +0.43(+6.79%)
Jun 10, 2015 6.195 6.495 6.195 6.325 50,565 +0.10(+1.53%)
Jun 09, 2015 6.230 6.270 6.070 6.230 42,852 -0.01(-0.11%)
Jun 08, 2015 6.202 6.270 6.114 6.236 54,390 -0.03(-0.54%)
Jun 05, 2015 6.141 6.270 6.073 6.270 33,158 +0.16(+2.68%)
Jun 04, 2015 6.243 6.311 6.073 6.107 59,065 -0.21(-3.34%)
Jun 03, 2015 6.304 6.393 6.264 6.318 34,561 +0.08(+1.31%)
Jun 02, 2015 6.100 6.381 6.080 6.236 41,194 +0.12(+1.89%)
Jun 01, 2015 6.073 6.189 5.998 6.120 33,816 +0.08(+1.35%)
May 29, 2015 6.175 6.175 6.018 6.039 43,567 -0.12(-1.99%)
May 28, 2015 6.148 6.216 6.127 6.161 38,005 +0.00(+0.00%)
May 27, 2015 5.827 6.189 5.827 6.161 62,469 +0.38(+6.60%)
May 26, 2015 5.971 6.059 5.735 5.780 47,370 -0.14(-2.30%)
May 22, 2015 5.861 5.916 5.916 5.916 107,252 +0.10(+1.64%)
May 21, 2015 6.189 6.189 5.705 5.821 359,281 -0.37(-6.05%)
May 20, 2015 6.230 6.236 6.161 6.195 15,263 +0.01(+0.11%)
May 19, 2015 6.304 6.304 6.189 6.189 14,820 -0.12(-1.84%)
May 18, 2015 6.216 6.325 6.182 6.304 19,412 +0.13(+2.10%)
May 15, 2015 6.230 6.257 6.168 6.175 11,700 -0.09(-1.41%)
May 14, 2015 6.127 6.284 6.127 6.264 24,029 +0.14(+2.22%)
May 13, 2015 6.175 6.195 6.127 6.127 9,246 -0.03(-0.44%)
May 12, 2015 6.311 6.379 6.141 6.155 92,165 -0.19(-3.01%)
May 11, 2015 6.359 6.478 6.237 6.345 77,651 +0.03(+0.54%)
May 08, 2015 6.488 6.597 6.257 6.311 34,047 -0.12(-1.90%)
May 07, 2015 6.379 6.474 6.379 6.434 20,217 +0.03(+0.53%)
May 06, 2015 6.400 6.522 6.332 6.400 39,630 +0.01(+0.11%)
May 05, 2015 6.413 6.502 6.352 6.393 43,611 -0.06(-0.95%)
May 04, 2015 6.359 6.644 6.223 6.454 159,157 +0.14(+2.15%)
May 01, 2015 6.250 6.395 6.250 6.318 72,564 +0.07(+1.09%)
Apr 30, 2015 6.264 6.318 6.210 6.250 60,322 -0.08(-1.29%)
Apr 29, 2015 6.291 6.373 6.199 6.332 43,915 +0.03(+0.43%)
Apr 28, 2015 6.277 6.345 6.237 6.305 27,372 +0.10(+1.53%)
Apr 27, 2015 6.274 6.325 6.169 6.210 33,501 -0.07(-1.19%)
Apr 24, 2015 6.182 6.284 6.182 6.284 11,470 +0.03(+0.54%)
Apr 23, 2015 6.196 6.277 6.176 6.250 10,590 +0.02(+0.33%)
Apr 22, 2015 6.230 6.339 6.217 6.230 6,260 +0.01(+0.11%)
Apr 21, 2015 6.305 6.305 6.223 6.223 7,425 -0.08(-1.29%)
Apr 20, 2015 6.196 6.373 6.196 6.305 15,681 +0.12(+1.98%)
Apr 17, 2015 6.223 6.230 6.169 6.182 37,201 -0.09(-1.41%)
Apr 16, 2015 6.046 6.298 6.046 6.271 19,503 +0.20(+3.36%)
Apr 15, 2015 6.114 6.142 6.033 6.067 18,884 -0.05(-0.89%)
Apr 14, 2015 6.135 6.155 6.094 6.121 9,464 +0.00(+0.00%)
Apr 13, 2015 6.040 6.169 6.040 6.121 9,111 +0.11(+1.81%)
Apr 10, 2015 6.250 6.250 5.951 6.013 71,471 -0.21(-3.38%)
Apr 09, 2015 6.223 6.237 6.142 6.223 22,333 +0.02(+0.33%)
Apr 08, 2015 6.046 6.216 6.046 6.203 16,712 +0.16(+2.70%)
Apr 07, 2015 6.210 6.210 6.040 6.040 28,729 -0.12(-1.98%)
Apr 06, 2015 6.155 6.216 6.142 6.162 7,015 +0.00(+0.00%)
Apr 02, 2015 6.101 6.162 6.162 6.162 13,836 +0.10(+1.57%)
Apr 01, 2015 6.196 6.196 6.006 6.067 23,705 -0.16(-2.62%)
Mar 31, 2015 6.148 6.291 6.128 6.230 54,713 +0.06(+0.99%)
Mar 30, 2015 6.230 6.366 6.033 6.169 30,204 -0.05(-0.76%)
Mar 27, 2015 6.142 6.243 6.094 6.216 20,162 +0.06(+0.99%)
Mar 26, 2015 6.142 6.250 6.094 6.155 13,808 +0.03(+0.55%)
Mar 25, 2015 6.284 6.284 6.087 6.121 24,656 -0.13(-2.07%)
Mar 24, 2015 6.210 6.277 6.121 6.250 21,509 +0.07(+1.10%)
Mar 23, 2015 6.135 6.298 6.128 6.182 33,121 +0.10(+1.56%)
Mar 20, 2015 5.972 6.237 5.972 6.087 45,435 +0.15(+2.52%)
Mar 19, 2015 6.013 6.067 5.924 5.938 14,697 -0.13(-2.13%)
Mar 18, 2015 5.904 6.121 5.883 6.067 26,416 +0.12(+1.94%)
Mar 17, 2015 5.951 5.999 5.877 5.951 23,649 +0.00(+0.00%)
Mar 16, 2015 6.114 6.114 5.924 5.951 23,592 -0.14(-2.34%)
Mar 13, 2015 6.318 6.332 5.951 6.094 39,820 -0.18(-2.82%)
Mar 12, 2015 6.046 6.298 6.040 6.271 39,814 +0.29(+4.77%)
Mar 11, 2015 5.839 6.013 5.839 5.985 42,454 +0.17(+2.92%)
Mar 10, 2015 5.775 5.843 5.646 5.815 19,834 +0.01(+0.23%)
Mar 09, 2015 5.673 5.890 5.673 5.802 14,308 +0.12(+2.03%)
Mar 06, 2015 5.788 5.849 5.686 5.686 32,653 -0.12(-2.11%)
Mar 05, 2015 5.714 5.883 5.639 5.809 39,630 +0.13(+2.27%)
Mar 04, 2015 5.734 5.829 5.680 5.680 62,542 -0.10(-1.65%)
Mar 03, 2015 5.782 5.849 5.741 5.775 71,822 +0.01(+0.12%)
Mar 02, 2015 5.666 5.856 5.666 5.768 61,752 +0.14(+2.41%)
Feb 27, 2015 5.652 5.730 5.625 5.632 70,367 -0.01(-0.12%)
Feb 26, 2015 5.693 5.714 5.625 5.639 119,266 -0.04(-0.72%)
Feb 25, 2015 5.761 5.768 5.639 5.680 41,870 +0.00(+0.00%)
Feb 24, 2015 5.768 5.775 5.673 5.680 28,763 -0.03(-0.48%)
Feb 23, 2015 5.897 5.897 5.680 5.707 29,028 -0.18(-3.00%)
Feb 20, 2015 5.917 5.917 5.741 5.883 27,217 +0.00(+0.00%)
Feb 19, 2015 5.727 5.938 5.666 5.883 20,265 +0.12(+2.12%)
Feb 18, 2015 5.659 5.802 5.639 5.761 14,828 +0.11(+1.92%)
Feb 17, 2015 5.855 5.960 5.600 5.652 34,080 -0.19(-3.25%)
Feb 13, 2015 5.666 5.842 5.842 5.842 76,580 +0.16(+2.76%)
Feb 12, 2015 5.450 5.692 5.397 5.685 34,026 +0.26(+4.70%)
Feb 11, 2015 5.456 5.535 5.410 5.430 15,345 -0.08(-1.43%)
Feb 10, 2015 5.620 5.620 5.430 5.508 26,770 -0.05(-0.94%)
Feb 09, 2015 5.600 5.626 5.561 5.561 21,725 -0.05(-0.93%)
Feb 06, 2015 5.508 5.692 5.489 5.613 31,523 +0.12(+2.26%)
Feb 05, 2015 5.417 5.528 5.351 5.489 19,892 +0.14(+2.57%)
Feb 04, 2015 5.508 5.528 5.319 5.351 56,216 -0.14(-2.62%)
Feb 03, 2015 5.391 5.502 5.391 5.495 35,391 +0.10(+1.82%)
Feb 02, 2015 5.293 5.397 5.266 5.397 56,710 +0.08(+1.48%)
Jan 30, 2015 5.332 5.384 5.299 5.319 34,577 -0.09(-1.57%)
Jan 29, 2015 5.384 5.430 5.240 5.404 44,041 +0.00(+0.00%)
Jan 28, 2015 5.561 5.594 5.371 5.404 27,643 -0.17(-3.05%)
Jan 27, 2015 5.574 5.594 5.522 5.574 14,701 -0.09(-1.62%)
Jan 26, 2015 5.679 5.718 5.548 5.666 18,853 -0.01(-0.12%)
Jan 23, 2015 5.672 5.705 5.620 5.672 13,203 +0.03(+0.58%)
Jan 22, 2015 5.541 5.692 5.541 5.639 22,171 +0.13(+2.38%)
Jan 21, 2015 5.430 5.567 5.410 5.508 21,650 +0.07(+1.32%)
Jan 20, 2015 5.443 5.508 5.391 5.437 17,902 -0.01(-0.12%)
Jan 16, 2015 5.123 5.476 5.090 5.443 32,328 +0.27(+5.18%)
Jan 15, 2015 5.456 5.456 5.116 5.175 40,452 -0.28(-5.16%)
Jan 14, 2015 5.482 5.515 5.365 5.456 22,734 -0.07(-1.30%)
Jan 13, 2015 5.502 5.744 5.430 5.528 25,000 +0.11(+2.05%)
Jan 12, 2015 5.482 5.482 5.378 5.417 39,800 -0.18(-3.27%)
Jan 09, 2015 5.692 5.737 5.580 5.600 55,420 -0.11(-1.95%)
Jan 08, 2015 5.764 5.773 5.607 5.711 35,826 -0.01(-0.23%)
Jan 07, 2015 5.770 5.809 5.626 5.724 22,847 +0.01(+0.23%)
Jan 06, 2015 5.823 5.829 5.646 5.711 91,763 -0.12(-2.13%)
Jan 05, 2015 5.921 5.921 5.744 5.836 58,772 -0.16(-2.73%)
Jan 02, 2015 6.209 6.280 5.921 5.999 32,099 -0.19(-3.07%)
Dec 31, 2014 6.182 6.189 6.189 6.189 36,990 +0.01(+0.21%)
Dec 30, 2014 6.150 6.294 6.117 6.176 51,114 -0.05(-0.84%)
Dec 29, 2014 6.006 6.267 5.973 6.228 66,646 +0.20(+3.37%)
Dec 26, 2014 5.980 6.065 5.901 6.025 30,688 +0.03(+0.44%)
Dec 24, 2014 6.019 5.999 5.999 5.999 35,003 +0.02(+0.33%)
Dec 23, 2014 6.078 6.078 5.914 5.980 50,785 +0.01(+0.11%)
Dec 22, 2014 6.045 6.143 5.809 5.973 134,024 -0.17(-2.77%)
Dec 19, 2014 6.254 6.254 5.875 6.143 129,768 -0.14(-2.19%)
Dec 18, 2014 6.542 6.542 6.065 6.280 73,122 -0.14(-2.14%)
Dec 17, 2014 6.065 6.457 5.960 6.418 77,109 +0.41(+6.75%)
Dec 16, 2014 5.711 6.071 5.659 6.012 57,332 +0.20(+3.37%)
Dec 15, 2014 5.836 5.901 5.679 5.816 66,690 +0.07(+1.25%)
Dec 12, 2014 5.836 5.940 5.666 5.744 87,954 -0.18(-3.09%)
Dec 11, 2014 5.862 6.104 5.816 5.927 50,628 +0.09(+1.57%)
Dec 10, 2014 5.711 5.901 5.710 5.836 66,716 +0.09(+1.48%)
Dec 09, 2014 5.508 5.790 5.443 5.751 145,594 +0.20(+3.53%)
Dec 08, 2014 5.561 5.607 5.495 5.554 146,937 -0.01(-0.12%)
Dec 05, 2014 5.528 5.607 5.505 5.561 129,305 +0.03(+0.47%)
Dec 04, 2014 5.567 5.652 5.489 5.535 121,618 -0.05(-0.94%)
Dec 03, 2014 5.659 5.718 5.550 5.587 121,560 -0.14(-2.40%)
Dec 02, 2014 5.724 5.757 5.646 5.724 130,297 -0.01(-0.11%)
Dec 01, 2014 5.731 5.888 5.567 5.731 152,392 +0.06(+1.04%)
Nov 28, 2014 5.823 5.901 5.528 5.672 76,486 -0.19(-3.24%)
Nov 26, 2014 5.809 5.862 5.862 5.862 59,460 +0.02(+0.34%)
Nov 25, 2014 5.908 5.986 5.724 5.842 332,415 -0.05(-0.78%)
Nov 24, 2014 6.019 6.078 5.823 5.888 438,729 -0.14(-2.39%)
Nov 21, 2014 6.307 6.307 6.012 6.032 76,525 -0.16(-2.54%)
Nov 20, 2014 6.156 6.218 6.150 6.189 13,778 +0.02(+0.32%)
Nov 19, 2014 6.359 6.359 6.163 6.169 20,953 -0.16(-2.48%)
Nov 18, 2014 6.352 6.398 6.287 6.326 23,327 +0.02(+0.31%)
Nov 17, 2014 6.418 6.444 6.300 6.307 27,373 -0.14(-2.13%)
Nov 14, 2014 6.581 6.595 6.392 6.444 57,646 -0.15(-2.28%)
Nov 13, 2014 6.693 6.693 6.503 6.595 33,777 -0.07(-0.98%)
Nov 12, 2014 6.346 6.738 6.320 6.660 111,644 +0.29(+4.62%)
Nov 11, 2014 6.326 6.431 6.274 6.366 67,228 +0.00(+0.00%)
Nov 10, 2014 6.529 6.555 6.182 6.366 84,167 -0.12(-1.92%)
Nov 07, 2014 6.796 6.796 6.464 6.490 95,188 -0.29(-4.33%)
Nov 06, 2014 6.744 6.816 6.646 6.783 49,884 +0.01(+0.10%)
Nov 05, 2014 6.451 6.809 6.399 6.777 49,251 +0.27(+4.11%)
Nov 04, 2014 6.496 6.751 6.425 6.509 75,372 -0.05(-0.80%)
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.