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 (%)
May 31, 2012 2.452 2.548 2.434 2.482 80,180 +0.04(+1.73%)
May 30, 2012 2.530 2.554 2.428 2.440 26,181 -0.11(-4.26%)
May 29, 2012 2.500 2.560 2.446 2.548 16,443 +0.09(+3.68%)
May 25, 2012 2.554 2.554 2.379 2.458 48,992 -0.08(-3.32%)
May 24, 2012 2.482 2.548 2.391 2.542 34,504 +0.04(+1.69%)
May 23, 2012 2.391 2.505 2.355 2.500 30,145 +0.04(+1.72%)
May 22, 2012 2.416 2.524 2.301 2.458 63,774 +0.02(+0.99%)
May 21, 2012 2.530 2.530 2.397 2.434 116,835 -0.08(-3.35%)
May 18, 2012 2.560 2.560 2.403 2.518 42,793 -0.09(-3.46%)
May 17, 2012 2.843 2.879 2.542 2.608 65,508 -0.23(-8.07%)
May 16, 2012 3.102 3.120 2.831 2.837 116,359 -0.27(-8.72%)
May 15, 2012 3.000 3.120 2.988 3.108 28,012 +0.09(+2.99%)
May 14, 2012 2.946 3.030 2.810 3.018 78,790 +0.02(+0.80%)
May 11, 2012 2.994 3.006 2.958 2.994 15,940 -0.02(-0.79%)
May 10, 2012 3.048 3.072 2.994 3.018 17,189 +0.00(+0.00%)
May 09, 2012 3.012 3.060 2.994 3.018 19,559 -0.04(-1.37%)
May 08, 2012 2.988 3.074 2.976 3.060 10,285 +0.06(+2.00%)
May 07, 2012 3.048 3.066 2.952 3.000 63,030 -0.07(-2.15%)
May 04, 2012 3.335 3.335 3.060 3.066 67,858 -0.24(-7.25%)
May 03, 2012 3.467 3.467 3.299 3.305 19,906 -0.19(-5.48%)
May 02, 2012 3.503 3.503 3.431 3.497 42,320 +0.00(+0.00%)
May 01, 2012 3.563 3.647 3.497 3.497 94,042 -0.03(-0.85%)
Apr 30, 2012 3.713 3.713 3.503 3.527 102,491 -0.23(-6.21%)
Apr 27, 2012 3.838 3.838 3.695 3.760 22,324 -0.05(-1.26%)
Apr 26, 2012 3.760 3.844 3.695 3.808 54,701 +0.02(+0.47%)
Apr 25, 2012 3.772 3.880 3.707 3.790 21,281 -0.03(-0.78%)
Apr 24, 2012 3.665 3.832 3.665 3.820 30,463 +0.12(+3.24%)
Apr 23, 2012 3.671 3.814 3.653 3.701 61,149 -0.10(-2.68%)
Apr 20, 2012 3.796 3.958 3.754 3.802 94,645 +0.10(+2.58%)
Apr 19, 2012 3.748 3.795 3.641 3.707 39,589 -0.04(-1.12%)
Apr 18, 2012 3.659 3.778 3.659 3.748 34,581 +0.05(+1.46%)
Apr 17, 2012 3.521 3.754 3.521 3.695 20,254 +0.24(+6.93%)
Apr 16, 2012 3.467 3.551 3.377 3.455 85,021 -0.04(-1.03%)
Apr 13, 2012 3.766 3.766 3.479 3.491 26,506 -0.26(-7.02%)
Apr 12, 2012 3.856 3.916 3.707 3.754 42,351 -0.14(-3.54%)
Apr 11, 2012 4.054 4.120 3.844 3.892 78,964 -0.10(-2.55%)
Apr 10, 2012 4.257 4.257 3.898 3.994 105,236 -0.29(-6.84%)
Apr 09, 2012 4.126 4.425 4.084 4.287 185,657 +0.14(+3.32%)
Apr 05, 2012 3.820 4.185 3.808 4.150 54,827 +0.32(+8.28%)
Apr 04, 2012 3.742 3.976 3.713 3.832 41,062 +0.08(+2.24%)
Apr 03, 2012 3.772 3.802 3.748 3.748 23,896 -0.02(-0.64%)
Apr 02, 2012 3.533 3.772 3.533 3.772 46,754 +0.27(+7.69%)
Mar 30, 2012 3.653 3.724 3.503 3.503 20,928 -0.08(-2.34%)
Mar 29, 2012 3.629 3.629 3.389 3.587 24,410 -0.08(-2.28%)
Mar 28, 2012 3.808 3.808 3.575 3.671 36,139 -0.11(-2.85%)
Mar 27, 2012 3.772 3.988 3.713 3.778 44,093 +0.03(+0.80%)
Mar 26, 2012 3.581 3.772 3.491 3.748 53,265 +0.22(+6.10%)
Mar 23, 2012 3.485 3.557 3.407 3.533 17,774 +0.07(+1.90%)
Mar 22, 2012 3.395 3.503 3.359 3.467 22,787 +0.05(+1.40%)
Mar 21, 2012 3.413 3.437 3.401 3.419 5,420 +0.02(+0.71%)
Mar 20, 2012 3.413 3.413 3.359 3.395 15,937 -0.03(-0.87%)
Mar 19, 2012 3.180 3.496 3.114 3.425 20,589 +0.25(+7.72%)
Mar 16, 2012 3.102 3.210 3.084 3.180 47,787 +0.08(+2.71%)
Mar 15, 2012 3.114 3.186 3.042 3.096 19,081 -0.01(-0.39%)
Mar 14, 2012 3.150 3.150 3.054 3.108 27,378 -0.02(-0.76%)
Mar 13, 2012 3.072 3.138 2.970 3.132 24,886 +0.11(+3.77%)
Mar 12, 2012 2.958 3.048 2.958 3.018 12,373 +0.04(+1.20%)
Mar 09, 2012 3.000 3.030 2.958 2.982 22,573 -0.02(-0.80%)
Mar 08, 2012 2.994 3.036 2.934 3.006 15,725 +0.03(+1.01%)
Mar 07, 2012 2.934 2.994 2.934 2.976 18,128 +0.04(+1.43%)
Mar 06, 2012 2.928 2.970 2.928 2.934 23,979 -0.04(-1.21%)
Mar 05, 2012 2.922 2.988 2.873 2.970 26,236 +0.04(+1.22%)
Mar 02, 2012 3.072 3.162 2.910 2.934 51,353 -0.14(-4.48%)
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.