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 29, 2017 8.051 8.051 8.051 0 -0.18(-2.20%)
Dec 28, 2017 8.036 8.292 8.036 8.232 43,048 +0.06(+0.74%)
Dec 27, 2017 8.300 8.300 8.134 8.171 29,584 -0.10(-1.19%)
Dec 26, 2017 8.300 8.458 8.247 8.270 26,017 -0.03(-0.36%)
Dec 22, 2017 8.383 8.488 8.277 8.300 24,621 -0.05(-0.63%)
Dec 21, 2017 8.217 8.443 8.217 8.353 59,243 +0.16(+1.93%)
Dec 20, 2017 8.322 8.330 8.156 8.194 43,401 -0.08(-1.00%)
Dec 19, 2017 8.322 8.390 8.224 8.277 43,235 -0.05(-0.54%)
Dec 18, 2017 8.292 8.515 8.262 8.322 40,969 +0.10(+1.19%)
Dec 15, 2017 8.028 8.420 8.028 8.224 129,101 +0.20(+2.54%)
Dec 14, 2017 8.202 8.337 8.016 8.021 26,937 -0.17(-2.03%)
Dec 13, 2017 7.990 8.337 7.990 8.187 57,597 +0.21(+2.65%)
Dec 12, 2017 8.073 8.073 7.938 7.975 27,257 -0.05(-0.56%)
Dec 11, 2017 8.307 8.351 8.013 8.021 63,355 -0.29(-3.45%)
Dec 08, 2017 8.488 8.503 8.307 8.307 21,894 +0.00(+0.00%)
Dec 07, 2017 8.405 8.518 8.375 48,762 +0.00(+0.00%)
Dec 06, 2017 8.307 8.443 8.254 8.353 27,462 +0.03(+0.36%)
Dec 05, 2017 8.413 8.443 8.254 8.322 30,161 -0.05(-0.54%)
Dec 04, 2017 8.601 8.601 8.345 8.368 59,369 -0.08(-0.98%)
Dec 01, 2017 8.451 8.466 8.232 8.451 28,506 +0.02(+0.18%)
Nov 30, 2017 8.601 8.618 8.435 8.435 41,488 -0.13(-1.50%)
Nov 29, 2017 8.345 8.571 8.239 8.564 45,072 +0.28(+3.37%)
Nov 28, 2017 8.300 8.368 8.277 8.285 67,480 -0.03(-0.36%)
Nov 27, 2017 8.353 8.451 8.111 8.315 58,943 -0.12(-1.43%)
Nov 24, 2017 8.684 8.684 8.398 8.435 15,054 -0.20(-2.36%)
Nov 22, 2017 8.669 8.888 8.624 8.639 75,588 -0.04(-0.43%)
Nov 21, 2017 8.420 8.684 8.420 8.677 32,602 +0.32(+3.88%)
Nov 20, 2017 7.968 8.368 7.960 8.353 37,325 +0.38(+4.83%)
Nov 17, 2017 8.036 8.107 7.938 7.968 32,901 -0.10(-1.22%)
Nov 16, 2017 8.073 8.254 8.051 8.066 41,527 +0.02(+0.28%)
Nov 15, 2017 7.983 8.202 7.901 8.043 38,641 -0.02(-0.28%)
Nov 14, 2017 8.005 8.111 7.919 8.066 52,098 +0.03(+0.38%)
Nov 13, 2017 7.847 8.111 7.847 8.036 64,006 +0.12(+1.53%)
Nov 10, 2017 7.892 7.983 7.636 7.915 76,252 +0.06(+0.77%)
Nov 09, 2017 8.254 8.254 7.749 7.855 86,713 -0.45(-5.36%)
Nov 08, 2017 8.375 8.458 8.209 8.300 241,557 -0.20(-2.40%)
Nov 07, 2017 8.903 8.903 8.435 8.503 51,454 -0.35(-4.00%)
Nov 06, 2017 8.941 8.971 8.756 8.858 30,783 -0.11(-1.26%)
Nov 03, 2017 9.122 9.122 8.949 8.971 32,781 -0.15(-1.65%)
Nov 02, 2017 8.873 9.137 8.813 9.122 26,708 +0.27(+3.07%)
Nov 01, 2017 8.964 9.077 8.707 8.850 40,620 -0.05(-0.59%)
Oct 31, 2017 8.866 9.001 8.775 8.903 57,448 +0.11(+1.29%)
Oct 30, 2017 9.077 9.084 8.752 8.790 40,603 -0.25(-2.75%)
Oct 27, 2017 8.933 9.122 8.905 9.039 70,206 +0.04(+0.42%)
Oct 26, 2017 9.099 9.160 8.986 9.001 34,118 -0.01(-0.08%)
Oct 25, 2017 8.986 9.024 8.919 9.009 60,923 +0.07(+0.76%)
Oct 24, 2017 9.227 9.295 8.919 8.941 138,444 -0.18(-1.98%)
Oct 23, 2017 9.047 9.558 9.032 9.122 217,741 +0.11(+1.25%)
Oct 20, 2017 9.069 9.220 8.971 9.009 79,533 +0.01(+0.08%)
Oct 19, 2017 9.069 9.080 8.971 9.001 86,392 -0.05(-0.50%)
Oct 18, 2017 8.911 9.099 8.460 9.047 119,035 +0.07(+0.75%)
Oct 17, 2017 8.934 9.107 8.904 8.979 240,552 +0.04(+0.42%)
Oct 16, 2017 8.761 9.047 8.700 8.941 134,704 +0.17(+1.97%)
Oct 13, 2017 8.836 9.013 8.640 8.768 89,042 -0.08(-0.85%)
Oct 12, 2017 8.580 8.941 8.518 8.843 136,688 +0.17(+2.00%)
Oct 11, 2017 8.317 8.715 8.317 8.670 113,812 +0.42(+5.11%)
Oct 10, 2017 7.985 8.332 7.963 8.249 43,204 +0.19(+2.33%)
Oct 09, 2017 8.015 8.166 7.910 8.061 46,645 +0.01(+0.09%)
Oct 06, 2017 8.317 8.332 8.015 8.053 65,790 -0.21(-2.55%)
Oct 05, 2017 8.249 8.362 8.249 8.264 39,596 +0.02(+0.18%)
Oct 04, 2017 8.279 8.422 8.226 8.249 33,729 -0.11(-1.26%)
Oct 03, 2017 8.467 8.467 8.309 8.354 65,756 -0.12(-1.42%)
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.