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 (%)
Dec 31, 2021 9.122 9.188 8.905 8.924 24,469 -0.13(-1.46%)
Dec 30, 2021 9.103 9.376 9.056 9.056 33,904 -0.09(-1.03%)
Dec 29, 2021 9.188 9.235 9.065 9.150 36,317 -0.01(-0.10%)
Dec 28, 2021 9.141 9.339 9.028 9.160 27,925 -0.02(-0.21%)
Dec 27, 2021 8.943 9.282 8.707 9.178 49,711 +0.16(+1.78%)
Dec 23, 2021 9.018 9.213 8.924 9.018 48,272 -0.03(-0.31%)
Dec 22, 2021 9.037 9.197 8.858 9.046 22,370 +0.12(+1.37%)
Dec 21, 2021 8.915 9.042 8.613 8.924 111,476 +0.05(+0.53%)
Dec 20, 2021 9.028 9.028 8.614 8.877 71,336 -0.32(-3.48%)
Dec 17, 2021 9.084 9.216 8.877 9.197 96,724 +0.08(+0.93%)
Dec 16, 2021 9.150 9.367 8.943 9.112 41,465 +0.09(+1.04%)
Dec 15, 2021 8.792 9.056 8.523 9.018 86,323 +0.14(+1.59%)
Dec 14, 2021 8.924 9.089 8.707 8.877 69,996 -0.12(-1.36%)
Dec 13, 2021 9.471 9.471 8.971 8.999 63,870 -0.47(-4.98%)
Dec 10, 2021 9.442 9.612 9.339 9.471 33,808 +0.08(+0.90%)
Dec 09, 2021 9.405 9.537 9.329 9.386 34,502 -0.16(-1.68%)
Dec 08, 2021 9.574 9.650 9.291 9.546 32,013 +0.05(+0.50%)
Dec 07, 2021 9.188 9.800 9.188 9.499 61,355 +0.51(+5.66%)
Dec 06, 2021 8.547 9.244 8.507 8.990 107,045 +0.51(+6.00%)
Dec 03, 2021 8.754 8.858 8.293 8.481 62,506 -0.22(-2.49%)
Dec 02, 2021 8.566 8.830 8.472 8.698 67,113 +0.22(+2.56%)
Dec 01, 2021 8.933 9.018 8.453 8.481 61,257 -0.36(-4.05%)
Nov 30, 2021 9.263 9.470 8.839 8.839 59,325 -0.53(-5.63%)
Nov 29, 2021 9.800 9.876 9.207 9.367 88,839 -0.25(-2.55%)
Nov 26, 2021 10.18 10.30 9.612 9.612 46,770 -0.85(-8.11%)
Nov 24, 2021 10.46 10.54 10.40 10.46 19,716 -0.09(-0.89%)
Nov 23, 2021 10.39 10.58 10.38 10.55 29,101 +0.09(+0.90%)
Nov 22, 2021 10.69 10.92 10.44 10.46 98,630 -0.21(-1.94%)
Nov 19, 2021 10.68 10.92 10.59 10.67 59,507 -0.13(-1.22%)
Nov 18, 2021 10.76 10.86 10.71 10.80 35,731 +0.12(+1.15%)
Nov 17, 2021 10.71 10.79 10.62 10.68 30,922 -0.09(-0.88%)
Nov 16, 2021 10.73 11.07 10.63 10.77 142,627 +0.02(+0.18%)
Nov 15, 2021 10.72 10.84 10.60 10.75 46,503 +0.07(+0.62%)
Nov 12, 2021 10.68 10.84 10.66 10.69 42,713 +0.03(+0.27%)
Nov 11, 2021 10.72 10.79 10.55 10.66 25,261 -0.07(-0.62%)
Nov 10, 2021 10.63 10.72 51,016 +0.09(+0.89%)
Nov 09, 2021 10.45 10.68 10.42 10.63 47,321 +0.18(+1.71%)
Nov 08, 2021 10.54 10.66 10.42 10.45 43,807 -0.07(-0.63%)
Nov 05, 2021 10.48 10.66 10.38 10.52 65,448 +0.16(+1.55%)
Nov 04, 2021 10.34 10.38 10.10 10.36 32,447 +0.04(+0.36%)
Nov 03, 2021 10.32 10.59 10.11 10.32 131,903 -0.07(-0.63%)
Nov 02, 2021 10.43 10.43 10.30 10.38 33,782 -0.05(-0.45%)
Nov 01, 2021 10.25 10.55 10.25 10.43 37,989 +0.18(+1.75%)
Oct 29, 2021 10.46 10.61 10.21 10.25 195,962 -0.11(-1.09%)
Oct 28, 2021 10.31 10.50 10.27 10.37 50,685 +0.06(+0.55%)
Oct 27, 2021 10.25 10.47 10.15 10.31 65,922 -0.04(-0.36%)
Oct 26, 2021 10.22 10.35 45,515 -0.01(-0.09%)
Oct 25, 2021 10.25 10.40 9.980 10.36 125,221 +0.13(+1.29%)
Oct 22, 2021 10.09 10.31 10.04 10.22 80,515 +0.08(+0.74%)
Oct 21, 2021 10.02 10.22 9.962 10.15 43,732 +0.11(+1.12%)
Oct 20, 2021 9.839 10.12 9.802 10.04 40,934 +0.17(+1.71%)
Oct 19, 2021 9.858 10.12 9.670 9.868 41,434 -0.01(-0.10%)
Oct 18, 2021 9.802 9.980 9.727 9.877 64,994 +0.03(+0.29%)
Oct 15, 2021 10.19 10.25 9.849 9.849 68,253 -0.09(-0.95%)
Oct 14, 2021 9.774 10.02 9.736 9.943 44,001 +0.26(+2.72%)
Oct 13, 2021 9.736 9.830 9.609 9.680 40,628 +0.00(+0.00%)
Oct 12, 2021 9.633 9.774 9.549 9.680 26,208 +0.00(+0.00%)
Oct 11, 2021 9.791 10.01 9.628 9.680 21,204 -0.09(-0.96%)
Oct 08, 2021 9.971 10.03 9.722 9.774 52,299 -0.15(-1.52%)
Oct 07, 2021 9.792 10.13 9.576 9.924 50,973 +0.23(+2.42%)
Oct 06, 2021 9.604 9.792 9.529 9.689 71,417 +0.01(+0.10%)
Oct 05, 2021 9.520 9.830 9.435 9.680 78,372 +0.19(+1.98%)
Oct 04, 2021 9.633 9.640 9.369 9.492 34,726 +0.00(+0.00%)
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.