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 (%)
Feb 28, 2014 7.470 7.587 7.425 7.496 164,788 +0.05(+0.70%)
Feb 27, 2014 7.224 7.451 7.178 7.444 107,026 +0.22(+3.05%)
Feb 26, 2014 6.938 7.383 6.938 7.224 256,144 +0.29(+4.21%)
Feb 25, 2014 7.101 7.101 6.874 6.932 58,142 -0.14(-2.02%)
Feb 24, 2014 7.133 7.133 7.016 7.075 145,193 +0.11(+1.58%)
Feb 21, 2014 7.062 7.088 6.880 6.964 110,736 -0.09(-1.29%)
Feb 20, 2014 7.036 7.094 7.003 7.055 105,363 +0.05(+0.74%)
Feb 19, 2014 6.932 7.114 6.802 7.003 165,920 +0.08(+1.22%)
Feb 18, 2014 6.868 6.982 6.830 6.919 167,361 +0.04(+0.55%)
Feb 14, 2014 7.027 6.881 6.881 6.881 163,498 -0.14(-1.98%)
Feb 13, 2014 6.881 7.039 6.849 7.020 127,672 +0.07(+1.00%)
Feb 12, 2014 6.995 7.166 6.837 6.951 165,934 +0.23(+3.39%)
Feb 11, 2014 6.508 6.723 6.482 6.723 60,985 +0.21(+3.21%)
Feb 10, 2014 6.425 6.520 6.344 6.514 43,206 +0.08(+1.18%)
Feb 07, 2014 6.387 6.450 6.343 6.438 131,645 +0.06(+0.89%)
Feb 06, 2014 6.413 6.444 6.349 6.381 174,858 -0.01(-0.20%)
Feb 05, 2014 6.501 6.514 6.362 6.394 129,942 -0.15(-2.23%)
Feb 04, 2014 6.501 6.647 6.476 6.539 69,184 +0.04(+0.68%)
Feb 03, 2014 6.628 6.628 6.451 6.495 99,827 -0.19(-2.84%)
Jan 31, 2014 6.913 7.033 6.666 6.685 86,937 -0.38(-5.38%)
Jan 30, 2014 7.071 7.261 6.995 7.065 104,732 +0.06(+0.81%)
Jan 29, 2014 7.058 7.166 6.920 7.008 131,149 -0.16(-2.29%)
Jan 28, 2014 6.577 7.261 6.571 7.172 148,791 +0.63(+9.68%)
Jan 27, 2014 6.533 6.723 6.261 6.539 233,958 +0.01(+0.10%)
Jan 24, 2014 7.052 7.077 6.527 6.533 155,728 -0.53(-7.53%)
Jan 23, 2014 7.217 7.312 7.001 7.065 125,646 -0.15(-2.11%)
Jan 22, 2014 7.356 7.356 7.163 7.217 48,349 -0.11(-1.55%)
Jan 21, 2014 7.394 7.438 7.153 7.331 348,379 -0.09(-1.19%)
Jan 17, 2014 7.356 7.419 7.419 7.419 56,711 +0.04(+0.51%)
Jan 16, 2014 7.286 7.413 7.286 7.381 125,496 +0.05(+0.69%)
Jan 15, 2014 7.349 7.432 7.255 7.331 391,024 -0.02(-0.26%)
Jan 14, 2014 7.349 7.400 7.191 7.349 113,267 +0.01(+0.17%)
Jan 13, 2014 7.501 7.539 7.248 7.337 254,097 -0.16(-2.11%)
Jan 10, 2014 7.527 7.552 7.425 7.495 334,534 +0.03(+0.34%)
Jan 09, 2014 7.248 7.546 7.191 7.470 337,524 +0.27(+3.69%)
Jan 08, 2014 7.109 7.327 7.046 7.204 117,622 +0.01(+0.18%)
Jan 07, 2014 7.185 7.305 7.179 7.191 88,933 +0.06(+0.89%)
Jan 06, 2014 7.090 7.375 7.090 7.128 87,480 +0.05(+0.72%)
Jan 03, 2014 7.058 7.305 7.058 7.077 143,577 +0.02(+0.27%)
Jan 02, 2014 7.444 7.565 7.033 7.058 74,408 -0.39(-5.19%)
Dec 31, 2013 7.362 7.444 7.444 7.444 92,254 +0.12(+1.64%)
Dec 30, 2013 7.324 7.514 7.324 7.324 218,628 +0.00(+0.00%)
Dec 27, 2013 7.122 7.470 6.995 7.324 134,828 +0.25(+3.49%)
Dec 26, 2013 6.900 7.103 6.900 7.077 60,565 +0.23(+3.33%)
Dec 24, 2013 6.957 6.963 6.799 6.849 93,295 -0.05(-0.73%)
Dec 23, 2013 6.805 6.944 6.805 6.900 196,783 +0.18(+2.73%)
Dec 20, 2013 6.520 6.792 6.470 6.716 234,496 +0.22(+3.41%)
Dec 19, 2013 6.533 6.568 6.470 6.495 64,257 -0.03(-0.39%)
Dec 18, 2013 6.470 6.546 6.470 6.520 92,802 +0.06(+0.88%)
Dec 17, 2013 6.476 6.603 6.394 6.463 226,260 +0.02(+0.29%)
Dec 16, 2013 6.451 6.545 6.406 6.444 72,915 +0.04(+0.69%)
Dec 13, 2013 6.362 6.439 6.359 6.400 41,463 +0.07(+1.10%)
Dec 12, 2013 6.368 6.457 6.311 6.330 51,623 -0.04(-0.70%)
Dec 11, 2013 6.482 6.482 6.368 6.375 79,450 -0.12(-1.85%)
Dec 10, 2013 6.349 6.552 6.318 6.495 123,551 +0.14(+2.19%)
Dec 09, 2013 6.457 6.508 6.280 6.356 193,402 -0.03(-0.50%)
Dec 06, 2013 6.425 6.482 6.324 6.387 102,149 +0.03(+0.50%)
Dec 05, 2013 6.267 6.501 6.204 6.356 160,633 +0.11(+1.72%)
Dec 04, 2013 6.039 6.323 6.039 6.248 143,278 +0.18(+3.03%)
Dec 03, 2013 5.963 6.172 5.913 6.064 273,712 +0.13(+2.13%)
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.