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 (%)
Dec 31, 2013 11.63 11.76 11.76 11.76 58,400 +0.19(+1.64%)
Dec 30, 2013 11.57 11.87 11.57 11.57 138,399 +0.00(+0.00%)
Dec 27, 2013 11.25 11.80 11.05 11.57 85,351 +0.39(+3.49%)
Dec 26, 2013 10.90 11.22 10.90 11.18 38,340 +0.36(+3.33%)
Dec 24, 2013 10.99 11.00 10.74 10.82 59,059 -0.08(-0.73%)
Dec 23, 2013 10.75 10.97 10.75 10.90 124,570 +0.29(+2.73%)
Dec 20, 2013 10.30 10.73 10.22 10.61 148,444 +0.35(+3.41%)
Dec 19, 2013 10.32 10.38 10.22 10.26 40,677 -0.04(-0.39%)
Dec 18, 2013 10.22 10.34 10.22 10.30 58,747 +0.09(+0.88%)
Dec 17, 2013 10.23 10.43 10.10 10.21 143,230 +0.03(+0.29%)
Dec 16, 2013 10.19 10.34 10.12 10.18 46,158 +0.07(+0.69%)
Dec 13, 2013 10.05 10.17 10.04 10.11 26,248 +0.11(+1.10%)
Dec 12, 2013 10.06 10.20 9.970 10.00 32,679 -0.07(-0.70%)
Dec 11, 2013 10.24 10.24 10.06 10.07 50,295 -0.19(-1.85%)
Dec 10, 2013 10.03 10.35 9.980 10.26 78,212 +0.22(+2.19%)
Dec 09, 2013 10.20 10.28 9.920 10.04 122,430 -0.05(-0.50%)
Dec 06, 2013 10.15 10.24 9.990 10.09 64,664 +0.05(+0.50%)
Dec 05, 2013 9.900 10.27 9.800 10.04 101,686 +0.17(+1.72%)
Dec 04, 2013 9.540 9.989 9.540 9.870 90,700 +0.29(+3.03%)
Dec 03, 2013 9.420 9.750 9.340 9.580 173,269 +0.20(+2.13%)
Dec 02, 2013 9.820 9.900 9.247 9.380 86,304 -0.03(-0.32%)
Nov 29, 2013 9.580 9.970 9.410 9.410 46,885 -0.01(-0.11%)
Nov 27, 2013 8.720 9.550 8.680 9.420 109,346 +0.90(+10.56%)
Nov 26, 2013 8.430 8.710 8.400 8.520 36,613 +0.06(+0.71%)
Nov 25, 2013 8.380 8.470 8.081 8.460 56,647 +0.07(+0.83%)
Nov 22, 2013 8.240 8.460 8.230 8.390 18,469 +0.15(+1.82%)
Nov 21, 2013 8.000 8.240 8.000 8.240 27,280 +0.27(+3.39%)
Nov 20, 2013 7.960 8.023 7.840 7.970 21,911 +0.04(+0.50%)
Nov 19, 2013 8.020 8.029 7.700 7.930 40,524 +0.00(+0.00%)
Nov 18, 2013 7.890 8.240 7.880 7.930 29,171 +0.05(+0.63%)
Nov 15, 2013 8.030 8.130 7.650 7.880 42,467 -0.17(-2.11%)
Nov 14, 2013 8.100 8.100 7.960 8.050 12,490 -0.02(-0.25%)
Nov 12, 2013 7.950 8.180 7.950 8.070 35,121 +0.09(+1.13%)
Nov 11, 2013 7.670 8.170 7.660 7.980 60,567 +0.33(+4.31%)
Nov 08, 2013 7.400 7.710 7.400 7.650 105,035 +0.29(+3.94%)
Nov 07, 2013 7.430 7.490 7.140 7.360 58,356 -0.01(-0.14%)
Nov 06, 2013 7.290 7.410 7.200 7.370 53,827 +0.12(+1.66%)
Nov 05, 2013 7.110 7.300 7.100 7.250 93,873 +0.13(+1.83%)
Nov 04, 2013 7.230 7.270 7.100 7.120 164,955 -0.10(-1.39%)
Nov 01, 2013 7.180 7.250 7.100 7.220 33,554 +0.03(+0.42%)
Oct 31, 2013 7.200 7.320 7.117 7.190 41,420 +0.01(+0.14%)
Oct 30, 2013 7.370 7.450 7.170 7.180 30,713 -0.16(-2.18%)
Oct 29, 2013 7.410 7.450 7.270 7.340 24,415 -0.06(-0.81%)
Oct 28, 2013 7.240 7.410 7.170 7.400 14,101 +0.19(+2.64%)
Oct 25, 2013 7.220 7.270 7.190 7.210 16,865 +0.02(+0.28%)
Oct 24, 2013 7.260 7.300 7.150 7.190 35,720 +0.00(+0.00%)
Oct 23, 2013 7.240 7.300 7.120 7.190 145,676 +0.05(+0.70%)
Oct 22, 2013 7.160 7.250 7.090 7.140 25,142 +0.06(+0.85%)
Oct 21, 2013 7.190 7.190 7.010 7.080 30,062 -0.11(-1.53%)
Oct 18, 2013 7.200 7.210 7.020 7.190 28,434 +0.07(+0.98%)
Oct 17, 2013 7.090 7.210 6.990 7.120 20,082 -0.03(-0.42%)
Oct 16, 2013 7.140 7.200 7.050 7.150 10,197 +0.05(+0.70%)
Oct 15, 2013 7.200 7.200 6.980 7.100 15,290 -0.10(-1.39%)
Oct 14, 2013 7.060 7.210 7.060 7.200 14,547 +0.05(+0.70%)
Oct 11, 2013 6.980 7.180 6.980 7.150 17,277 +0.12(+1.71%)
Oct 10, 2013 7.100 7.360 6.950 7.030 68,638 +0.04(+0.57%)
Oct 09, 2013 7.000 7.085 6.940 6.990 74,973 +0.01(+0.14%)
Oct 08, 2013 6.830 7.050 6.830 6.980 90,768 +0.12(+1.75%)
Oct 07, 2013 6.720 6.920 6.600 6.860 36,838 +0.13(+1.93%)
Oct 04, 2013 6.660 6.770 6.660 6.730 4,909 +0.08(+1.20%)
Oct 03, 2013 6.560 6.690 6.440 6.650 27,196 +0.09(+1.37%)
Oct 02, 2013 6.720 6.720 6.550 6.560 27,947 -0.21(-3.10%)
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.