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 (%)
Mar 31, 2021 9.476 9.962 9.382 9.840 105,257 +0.50(+5.30%)
Mar 30, 2021 9.345 9.476 9.298 9.345 58,041 +0.04(+0.40%)
Mar 29, 2021 9.457 9.579 9.280 9.308 80,581 -0.18(-1.87%)
Mar 26, 2021 9.635 9.700 9.429 9.485 127,446 -0.03(-0.29%)
Mar 25, 2021 9.382 9.616 9.233 9.513 148,919 +0.11(+1.19%)
Mar 24, 2021 9.747 9.990 9.401 9.401 127,048 -0.24(-2.52%)
Mar 23, 2021 9.653 9.990 9.569 9.644 91,877 -0.06(-0.58%)
Mar 22, 2021 9.588 9.812 9.579 9.700 105,751 +0.24(+2.57%)
Mar 19, 2021 9.794 9.971 9.457 9.457 242,052 -0.45(-4.53%)
Mar 18, 2021 10.08 10.30 9.822 9.906 86,967 -0.21(-2.12%)
Mar 17, 2021 10.27 10.27 9.887 10.12 129,316 -0.19(-1.81%)
Mar 16, 2021 10.72 10.72 10.20 10.31 90,068 -0.44(-4.09%)
Mar 15, 2021 10.92 10.96 10.38 10.75 80,488 -0.20(-1.79%)
Mar 12, 2021 11.17 11.22 10.72 10.94 58,105 -0.12(-1.10%)
Mar 11, 2021 10.99 11.06 10.58 11.06 122,520 +0.16(+1.46%)
Mar 10, 2021 10.39 10.91 10.17 10.91 82,399 +0.74(+7.26%)
Mar 09, 2021 9.915 10.35 9.915 10.17 51,173 +0.36(+3.62%)
Mar 08, 2021 9.710 9.971 9.635 9.812 78,215 +0.04(+0.38%)
Mar 05, 2021 9.710 9.859 9.523 9.775 79,186 +0.24(+2.55%)
Mar 04, 2021 9.541 9.710 9.345 9.532 83,275 -0.02(-0.20%)
Mar 03, 2021 9.298 9.775 9.271 9.551 64,779 +0.27(+2.92%)
Mar 02, 2021 9.214 9.336 9.149 9.280 58,949 +0.07(+0.81%)
Mar 01, 2021 8.850 9.280 8.841 9.205 83,163 +0.59(+6.83%)
Feb 26, 2021 8.756 8.887 8.551 8.616 103,797 -0.13(-1.50%)
Feb 25, 2021 8.868 8.990 8.747 8.747 104,717 -0.14(-1.58%)
Feb 24, 2021 8.682 9.062 8.682 8.887 116,754 +0.14(+1.60%)
Feb 23, 2021 8.840 8.906 8.560 8.747 93,628 -0.07(-0.85%)
Feb 22, 2021 8.523 8.968 8.523 8.822 78,439 +0.27(+3.17%)
Feb 19, 2021 8.401 8.624 8.373 8.551 80,470 +0.14(+1.67%)
Feb 18, 2021 8.411 8.588 8.242 8.411 110,796 +0.00(+0.00%)
Feb 17, 2021 8.420 8.569 8.317 8.411 57,040 -0.14(-1.64%)
Feb 16, 2021 8.541 8.597 8.326 8.551 80,566 +0.06(+0.66%)
Feb 12, 2021 8.747 8.775 8.252 8.495 152,593 -0.30(-3.40%)
Feb 11, 2021 8.794 8.794 8.336 8.794 87,605 -0.08(-0.95%)
Feb 10, 2021 8.923 9.051 8.632 8.878 100,079 -0.05(-0.51%)
Feb 09, 2021 8.823 9.024 8.750 8.923 92,981 +0.22(+2.51%)
Feb 08, 2021 8.514 8.705 8.404 8.705 93,888 +0.35(+4.14%)
Feb 05, 2021 8.122 8.359 8.049 8.359 68,969 +0.31(+3.85%)
Feb 04, 2021 7.840 8.113 7.740 8.049 83,746 +0.23(+2.91%)
Feb 03, 2021 7.803 7.976 7.649 7.822 57,359 -0.12(-1.49%)
Feb 02, 2021 7.776 7.940 7.565 7.940 54,809 +0.28(+3.69%)
Feb 01, 2021 7.585 7.712 7.457 7.658 60,136 +0.10(+1.33%)
Jan 29, 2021 7.658 7.658 7.339 7.558 54,692 -0.12(-1.54%)
Jan 28, 2021 7.630 7.765 7.503 7.676 51,790 +0.16(+2.18%)
Jan 27, 2021 7.494 7.721 7.334 7.512 100,079 -0.19(-2.48%)
Jan 26, 2021 7.776 7.876 7.612 7.703 49,226 +0.01(+0.12%)
Jan 25, 2021 7.721 7.829 7.585 7.694 37,649 -0.11(-1.40%)
Jan 22, 2021 7.512 7.831 7.512 7.803 62,490 +0.19(+2.51%)
Jan 21, 2021 7.712 7.995 7.503 7.612 41,850 -0.15(-1.99%)
Jan 20, 2021 7.749 7.885 7.731 7.767 67,857 +0.02(+0.24%)
Jan 19, 2021 7.776 7.818 7.649 7.749 36,794 +0.06(+0.83%)
Jan 15, 2021 7.894 7.894 7.658 7.685 53,374 -0.21(-2.65%)
Jan 14, 2021 7.749 7.949 7.721 7.894 46,631 +0.22(+2.85%)
Jan 13, 2021 7.430 8.104 7.375 7.676 253,260 +0.23(+3.06%)
Jan 12, 2021 7.366 7.585 7.284 7.448 99,681 +0.12(+1.61%)
Jan 11, 2021 7.075 7.471 7.075 7.330 73,173 -0.08(-1.11%)
Jan 08, 2021 7.284 7.558 7.248 7.412 68,200 +0.10(+1.37%)
Jan 07, 2021 7.221 7.398 6.902 7.312 121,305 +0.09(+1.26%)
Jan 06, 2021 6.947 7.385 6.947 7.221 114,045 +0.45(+6.59%)
Jan 05, 2021 6.702 6.893 6.538 6.774 145,979 +0.12(+1.78%)
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.