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 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%)
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.