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 28, 2010 3.869 4.085 3.792 3.869 134,896 -0.04(-1.13%)
May 27, 2010 3.737 3.947 3.544 3.914 133,179 +0.26(+7.26%)
May 26, 2010 3.649 3.776 3.632 3.649 505 +0.04(+1.07%)
May 25, 2010 3.555 3.654 3.345 3.610 178,916 -0.06(-1.65%)
May 24, 2010 3.886 3.886 3.660 3.671 72,003 -0.22(-5.67%)
May 21, 2010 3.842 3.983 3.814 3.891 104,028 -0.02(-0.56%)
May 20, 2010 3.969 4.029 3.759 3.914 153,257 -0.15(-3.67%)
May 19, 2010 3.980 4.096 3.903 4.063 79,504 +0.06(+1.38%)
May 18, 2010 4.167 4.250 3.814 4.007 217,558 -0.07(-1.63%)
May 17, 2010 4.019 4.145 3.931 4.074 80,114 +0.05(+1.37%)
May 14, 2010 4.019 4.260 3.865 4.019 147,337 -0.23(-5.31%)
May 13, 2010 4.228 4.283 4.096 4.244 53,258 -0.01(-0.26%)
May 12, 2010 4.013 4.261 4.013 4.255 102,344 +0.27(+6.76%)
May 11, 2010 3.936 4.052 3.898 3.986 57,904 +0.13(+3.42%)
May 10, 2010 3.854 3.892 3.760 3.854 95,648 +0.12(+3.09%)
May 07, 2010 3.755 3.788 3.573 3.738 113,940 -0.04(-1.16%)
May 06, 2010 3.870 3.903 3.727 3.782 189,642 -0.10(-2.55%)
May 05, 2010 3.914 3.964 3.810 3.881 60,392 -0.01(-0.28%)
May 04, 2010 4.266 4.266 3.821 3.892 102,945 -0.45(-10.38%)
May 03, 2010 4.277 4.360 4.167 4.343 133,382 +0.11(+2.60%)
Apr 30, 2010 4.288 4.288 4.195 4.233 129,533 -0.02(-0.39%)
Apr 29, 2010 4.217 4.277 4.156 4.250 168,407 +0.05(+1.31%)
Apr 28, 2010 4.057 4.195 3.859 4.195 126,131 -0.01(-0.26%)
Apr 27, 2010 4.178 4.283 4.178 4.206 49,751 -0.01(-0.13%)
Apr 26, 2010 4.261 4.261 4.145 4.211 63,610 -0.04(-1.03%)
Apr 23, 2010 4.239 4.266 4.206 4.255 137,471 +0.03(+0.78%)
Apr 22, 2010 4.206 4.244 4.178 4.222 59,910 +0.01(+0.13%)
Apr 21, 2010 4.217 4.244 4.200 4.217 74,324 +0.01(+0.26%)
Apr 20, 2010 4.184 4.244 4.123 4.206 51,910 +0.05(+1.32%)
Apr 19, 2010 4.123 4.189 4.008 4.151 68,591 +0.01(+0.27%)
Apr 16, 2010 4.195 4.195 4.019 4.140 84,674 -0.05(-1.31%)
Apr 15, 2010 4.167 4.195 4.118 4.195 67,146 +0.03(+0.79%)
Apr 14, 2010 4.024 4.200 3.969 4.162 101,924 +0.16(+4.13%)
Apr 13, 2010 3.975 4.002 3.936 3.997 54,843 +0.04(+1.11%)
Apr 12, 2010 3.958 3.991 3.931 3.953 94,388 +0.01(+0.14%)
Apr 09, 2010 4.052 4.085 3.931 3.947 84,211 -0.09(-2.18%)
Apr 08, 2010 4.035 4.090 3.931 4.035 122,342 -0.03(-0.68%)
Apr 07, 2010 4.096 4.162 4.008 4.063 148,163 -0.05(-1.20%)
Apr 06, 2010 3.980 4.162 3.931 4.112 182,453 +0.12(+3.03%)
Apr 05, 2010 3.887 4.030 3.826 3.991 121,735 +0.10(+2.69%)
Apr 01, 2010 4.206 3.887 3.887 3.887 171,168 -0.31(-7.34%)
Mar 31, 2010 4.156 4.261 4.068 4.195 119,565 +0.03(+0.66%)
Mar 30, 2010 4.024 4.189 3.949 4.167 192,516 +0.14(+3.41%)
Mar 29, 2010 3.892 4.057 3.866 4.030 106,766 +0.16(+4.12%)
Mar 26, 2010 3.931 3.931 3.843 3.870 111,450 -0.03(-0.84%)
Mar 25, 2010 3.898 3.920 3.843 3.903 55,479 +0.03(+0.71%)
Mar 24, 2010 3.870 3.931 3.848 3.876 27,989 -0.01(-0.14%)
Mar 23, 2010 3.859 3.898 3.799 3.881 121,764 +0.01(+0.14%)
Mar 22, 2010 3.716 3.903 3.694 3.876 100,134 +0.13(+3.52%)
Mar 19, 2010 3.782 3.793 3.722 3.744 70,684 -0.02(-0.44%)
Mar 18, 2010 3.689 3.837 3.689 3.760 79,554 +0.04(+1.18%)
Mar 17, 2010 3.700 3.722 3.683 3.716 19,488 +0.02(+0.45%)
Mar 16, 2010 3.689 3.716 3.683 3.700 34,512 +0.00(+0.00%)
Mar 15, 2010 3.700 3.722 3.683 3.700 55,894 +0.00(+0.00%)
Mar 12, 2010 3.683 3.716 3.623 3.700 56,070 +0.04(+1.20%)
Mar 11, 2010 3.705 3.788 3.474 3.656 176,038 -0.07(-1.77%)
Mar 10, 2010 3.771 3.837 3.705 3.722 96,276 -0.03(-0.88%)
Mar 09, 2010 3.628 3.771 3.573 3.755 108,207 +0.13(+3.64%)
Mar 08, 2010 3.617 3.748 3.612 3.623 81,378 -0.02(-0.45%)
Mar 05, 2010 3.557 3.661 3.513 3.639 124,418 +0.12(+3.28%)
Mar 04, 2010 3.579 3.579 3.502 3.524 92,247 -0.03(-0.77%)
Mar 03, 2010 3.513 3.595 3.458 3.551 95,963 +0.07(+2.05%)
Mar 02, 2010 3.381 3.502 3.359 3.480 104,289 +0.10(+2.93%)
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.