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 (%)
Nov 30, 2012 3.250 3.378 3.158 3.378 71,537 +0.15(+4.53%)
Nov 29, 2012 3.238 3.293 3.146 3.232 39,722 +0.04(+1.14%)
Nov 28, 2012 3.200 3.225 3.116 3.195 27,100 -0.01(-0.38%)
Nov 27, 2012 3.274 3.317 3.183 3.207 21,695 -0.08(-2.41%)
Nov 26, 2012 3.317 3.347 3.253 3.286 19,664 -0.01(-0.19%)
Nov 23, 2012 3.360 3.384 3.256 3.293 9,181 -0.05(-1.46%)
Nov 21, 2012 3.152 3.347 3.110 3.341 10,737 +0.22(+7.03%)
Nov 20, 2012 3.000 3.146 3.000 3.122 19,157 +0.10(+3.23%)
Nov 19, 2012 2.902 3.036 2.902 3.024 16,620 +0.15(+5.31%)
Nov 16, 2012 2.762 2.908 2.750 2.872 40,008 +0.10(+3.52%)
Nov 15, 2012 2.878 2.908 2.759 2.774 26,941 -0.10(-3.40%)
Nov 14, 2012 2.957 2.988 2.872 2.872 26,051 -0.12(-3.88%)
Nov 13, 2012 3.000 3.024 2.988 2.988 7,985 -0.04(-1.41%)
Nov 12, 2012 3.006 3.030 2.970 3.030 5,781 +0.02(+0.81%)
Nov 09, 2012 3.000 3.109 2.994 3.006 93,346 -0.02(-0.60%)
Nov 08, 2012 2.970 3.109 2.970 3.024 38,312 +0.04(+1.42%)
Nov 07, 2012 3.091 3.103 2.958 2.982 33,329 -0.12(-3.91%)
Nov 06, 2012 3.127 3.133 3.091 3.103 31,890 -0.03(-0.97%)
Nov 05, 2012 3.255 3.255 3.121 3.133 26,825 -0.11(-3.36%)
Nov 02, 2012 3.430 3.430 3.212 3.242 35,268 -0.18(-5.31%)
Nov 01, 2012 3.424 3.430 3.333 3.424 32,121 +0.01(+0.18%)
Oct 31, 2012 3.206 3.418 3.176 3.418 17,994 +0.21(+6.62%)
Oct 26, 2012 3.182 3.206 3.206 3.206 1,979 +0.01(+0.38%)
Oct 25, 2012 3.242 3.242 3.182 3.194 19,950 +0.00(+0.00%)
Oct 24, 2012 3.194 3.255 3.188 3.194 14,186 +0.13(+4.36%)
Oct 23, 2012 3.073 3.139 2.976 3.061 16,836 +0.02(+0.60%)
Oct 19, 2012 3.097 3.133 3.030 3.042 37,010 -0.08(-2.71%)
Oct 18, 2012 3.145 3.194 3.085 3.127 26,257 -0.07(-2.09%)
Oct 17, 2012 3.218 3.218 3.152 3.194 4,210 -0.02(-0.75%)
Oct 16, 2012 3.158 3.321 3.158 3.218 41,218 +0.09(+2.91%)
Oct 15, 2012 3.091 3.139 3.018 3.127 29,859 +0.06(+1.98%)
Oct 12, 2012 3.158 3.164 3.067 3.067 21,217 -0.09(-2.88%)
Oct 11, 2012 3.242 3.242 3.127 3.158 27,299 -0.04(-1.14%)
Oct 10, 2012 3.079 3.206 3.079 3.194 14,594 +0.12(+3.94%)
Oct 09, 2012 3.145 3.145 2.970 3.073 29,800 -0.06(-1.93%)
Oct 08, 2012 3.200 3.200 3.030 3.133 19,679 -0.10(-3.00%)
Oct 05, 2012 3.273 3.273 3.221 3.230 13,790 -0.01(-0.37%)
Oct 04, 2012 3.279 3.279 3.188 3.242 13,155 -0.03(-0.93%)
Oct 03, 2012 3.182 3.291 3.146 3.273 29,866 +0.09(+2.86%)
Oct 02, 2012 3.170 3.200 3.097 3.182 12,906 -0.05(-1.50%)
Oct 01, 2012 3.139 3.327 3.139 3.230 51,156 +0.07(+2.30%)
Sep 28, 2012 3.097 3.176 3.065 3.158 47,598 +0.03(+0.97%)
Sep 27, 2012 3.109 3.170 3.073 3.127 17,055 -0.02(-0.58%)
Sep 26, 2012 3.158 3.194 3.109 3.145 21,461 +0.00(+0.00%)
Sep 25, 2012 3.127 3.194 3.103 3.145 34,341 +0.05(+1.76%)
Sep 24, 2012 3.073 3.144 2.958 3.091 201,702 +0.03(+0.99%)
Sep 21, 2012 3.521 3.521 3.061 3.061 515,804 -0.40(-11.56%)
Sep 20, 2012 3.455 3.515 3.403 3.461 59,424 -0.03(-0.87%)
Sep 19, 2012 3.394 3.525 3.333 3.491 55,756 +0.09(+2.67%)
Sep 18, 2012 3.352 3.406 3.327 3.400 60,754 -0.01(-0.18%)
Sep 17, 2012 3.261 3.406 3.242 3.406 25,411 +0.13(+4.07%)
Sep 14, 2012 3.261 3.291 3.152 3.273 114,654 +0.01(+0.37%)
Sep 13, 2012 3.139 3.261 3.085 3.261 28,262 +0.12(+3.86%)
Sep 12, 2012 3.158 3.158 3.061 3.139 15,249 +0.03(+0.97%)
Sep 11, 2012 3.055 3.109 3.055 3.109 507,472 +0.04(+1.38%)
Sep 10, 2012 3.091 3.152 3.055 3.067 12,412 -0.01(-0.39%)
Sep 07, 2012 3.006 3.091 2.994 3.079 34,834 +0.05(+1.60%)
Sep 06, 2012 2.976 3.091 2.921 3.030 65,689 +0.07(+2.46%)
Sep 05, 2012 2.988 3.012 2.933 2.958 70,190 -0.04(-1.41%)
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.