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

Pzena Investment Management Inc (NY: PZN )

N/A 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, 2011 4.490 4.510 4.270 4.330 14,723 -0.24(-5.25%)
Oct 28, 2011 4.530 4.590 4.510 4.570 10,656 +0.03(+0.66%)
Oct 27, 2011 4.110 4.550 3.980 4.540 45,270 +0.57(+14.36%)
Oct 26, 2011 3.930 3.970 3.750 3.970 8,528 +0.07(+1.79%)
Oct 25, 2011 4.140 4.140 3.750 3.900 166,194 -0.33(-7.80%)
Oct 24, 2011 4.050 4.230 3.930 4.230 38,774 +0.18(+4.44%)
Oct 21, 2011 4.210 4.210 4.000 4.050 28,108 -0.03(-0.74%)
Oct 20, 2011 4.240 4.240 4.010 4.080 12,214 -0.12(-2.86%)
Oct 19, 2011 4.170 4.250 4.110 4.200 24,212 +0.00(+0.00%)
Oct 18, 2011 4.030 4.240 4.030 4.200 16,121 +0.16(+3.96%)
Oct 17, 2011 4.050 4.130 4.000 4.040 43,608 -0.07(-1.70%)
Oct 14, 2011 3.910 4.140 3.820 4.110 10,322 +0.23(+5.93%)
Oct 13, 2011 4.040 4.080 3.650 3.880 32,294 -0.20(-4.90%)
Oct 12, 2011 3.800 4.131 3.780 4.080 27,570 +0.27(+7.09%)
Oct 11, 2011 3.720 3.830 3.660 3.810 17,544 +0.05(+1.33%)
Oct 10, 2011 3.420 3.760 3.420 3.760 18,371 +0.36(+10.59%)
Oct 07, 2011 3.710 3.710 3.280 3.400 43,563 -0.24(-6.59%)
Oct 06, 2011 3.480 3.650 3.450 3.640 21,676 +0.07(+1.96%)
Oct 05, 2011 3.790 3.850 3.500 3.570 13,847 -0.19(-5.05%)
Oct 04, 2011 3.190 3.870 3.190 3.760 74,300 +0.57(+17.87%)
Oct 03, 2011 3.325 3.440 3.180 3.190 47,203 -0.09(-2.74%)
Sep 30, 2011 3.420 3.620 3.250 3.280 23,059 -0.20(-5.75%)
Sep 29, 2011 3.250 3.480 3.200 3.480 24,656 +0.23(+7.08%)
Sep 28, 2011 3.600 3.667 3.220 3.250 34,193 -0.37(-10.22%)
Sep 27, 2011 3.420 3.640 3.330 3.620 38,067 +0.21(+6.16%)
Sep 26, 2011 3.380 3.530 3.250 3.410 14,941 +0.06(+1.79%)
Sep 23, 2011 3.390 3.400 3.330 3.350 17,806 -0.03(-0.89%)
Sep 22, 2011 3.300 3.420 3.270 3.380 46,076 +0.02(+0.60%)
Sep 21, 2011 3.440 3.580 3.350 3.360 18,488 -0.09(-2.61%)
Sep 20, 2011 3.570 3.590 3.360 3.450 72,152 -0.12(-3.36%)
Sep 19, 2011 3.700 3.700 3.570 3.570 8,449 -0.18(-4.80%)
Sep 16, 2011 3.920 3.920 3.730 3.750 65,033 -0.16(-4.09%)
Sep 15, 2011 3.990 3.990 3.690 3.910 68,539 -0.05(-1.26%)
Sep 14, 2011 3.960 4.030 3.730 3.960 23,322 +0.02(+0.51%)
Sep 13, 2011 3.860 3.990 3.800 3.940 20,707 +0.10(+2.60%)
Sep 12, 2011 3.710 4.050 3.710 3.840 41,352 -0.02(-0.52%)
Sep 09, 2011 3.700 3.920 3.510 3.860 69,287 +0.14(+3.76%)
Sep 08, 2011 3.930 4.000 3.720 3.720 51,688 -0.21(-5.34%)
Sep 07, 2011 4.160 4.160 3.850 3.930 63,215 -0.21(-5.07%)
Sep 06, 2011 4.140 4.210 4.000 4.140 28,577 -0.12(-2.82%)
Sep 02, 2011 4.250 4.480 4.000 4.260 31,313 -0.08(-1.84%)
Sep 01, 2011 4.710 4.830 4.280 4.340 85,404 -0.30(-6.47%)
Aug 31, 2011 5.120 5.160 4.640 4.640 86,521 -0.45(-8.84%)
Aug 30, 2011 5.060 5.200 5.020 5.090 34,741 +0.01(+0.20%)
Aug 29, 2011 5.050 5.130 5.000 5.080 48,582 +0.07(+1.40%)
Aug 26, 2011 4.980 5.100 4.670 5.010 43,770 +0.00(+0.00%)
Aug 25, 2011 5.180 5.310 4.950 5.010 48,178 -0.14(-2.72%)
Aug 24, 2011 5.150 5.170 5.100 5.150 16,055 +0.00(+0.00%)
Aug 23, 2011 5.180 5.180 5.071 5.150 36,865 +0.00(+0.00%)
Aug 22, 2011 5.300 5.360 5.030 5.150 18,314 +0.02(+0.39%)
Aug 19, 2011 5.040 5.280 4.970 5.130 21,296 -0.01(-0.19%)
Aug 18, 2011 5.120 5.280 4.830 5.140 54,104 -0.15(-2.84%)
Aug 17, 2011 5.190 5.399 5.050 5.290 43,618 +0.11(+2.12%)
Aug 16, 2011 5.280 5.330 4.890 5.180 28,261 -0.20(-3.72%)
Aug 15, 2011 5.380 5.520 5.070 5.380 18,899 +0.03(+0.56%)
Aug 12, 2011 5.770 5.770 5.200 5.350 48,160 -0.37(-6.47%)
Aug 11, 2011 5.470 5.830 5.190 5.720 37,510 +0.19(+3.44%)
Aug 10, 2011 5.910 5.910 5.230 5.530 57,078 -0.64(-10.37%)
Aug 09, 2011 5.830 6.170 5.320 6.170 57,953 +0.39(+6.75%)
Aug 08, 2011 5.830 6.530 5.720 5.780 252,289 -0.18(-3.02%)
Aug 05, 2011 5.990 6.060 5.760 5.960 33,617 +0.02(+0.34%)
Aug 04, 2011 6.030 6.101 5.870 5.940 71,776 -0.16(-2.62%)
Aug 03, 2011 5.900 6.210 5.870 6.100 75,092 +0.18(+3.04%)
Aug 02, 2011 6.020 6.120 5.850 5.920 49,279 -0.10(-1.66%)
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.