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, 2013 4.277 4.333 4.226 4.258 48,406 -0.06(-1.31%)
May 30, 2013 4.239 4.352 4.233 4.314 35,647 +0.11(+2.54%)
May 29, 2013 4.170 4.239 4.088 4.207 31,349 +0.02(+0.45%)
May 28, 2013 4.207 4.277 4.120 4.189 64,647 +0.06(+1.37%)
May 24, 2013 4.057 4.188 3.981 4.132 31,717 +0.06(+1.54%)
May 23, 2013 3.956 4.214 3.893 4.069 31,197 +0.08(+1.89%)
May 22, 2013 4.239 4.258 3.944 3.994 25,489 -0.23(-5.36%)
May 21, 2013 4.308 4.358 4.189 4.220 45,968 -0.10(-2.33%)
May 20, 2013 4.283 4.390 4.220 4.320 20,464 +0.06(+1.47%)
May 17, 2013 4.082 4.289 3.981 4.258 61,796 +0.20(+4.95%)
May 16, 2013 3.867 4.076 3.867 4.057 27,830 +0.15(+3.86%)
May 15, 2013 3.931 3.937 3.875 3.906 32,493 -0.04(-0.96%)
May 13, 2013 3.950 3.962 3.831 3.944 32,606 +0.04(+0.96%)
May 10, 2013 3.837 3.906 3.750 3.906 29,163 +0.06(+1.63%)
May 09, 2013 3.881 3.894 3.781 3.844 38,394 -0.04(-0.97%)
May 08, 2013 3.962 4.000 3.831 3.881 48,418 -0.03(-0.80%)
May 07, 2013 3.962 4.012 3.825 3.912 55,589 -0.06(-1.42%)
May 06, 2013 3.831 4.006 3.831 3.969 53,053 +0.11(+2.75%)
May 03, 2013 3.775 3.900 3.712 3.862 56,500 +0.15(+4.04%)
May 02, 2013 3.669 3.787 3.650 3.712 24,235 +0.08(+2.06%)
May 01, 2013 3.956 3.994 3.578 3.637 134,907 -0.33(-8.20%)
Apr 30, 2013 4.231 4.237 3.837 3.962 109,644 -0.23(-5.51%)
Apr 29, 2013 4.106 4.406 4.044 4.194 143,680 +0.08(+1.98%)
Apr 26, 2013 3.912 4.200 3.875 4.112 86,420 +0.19(+4.78%)
Apr 25, 2013 3.850 3.981 3.762 3.925 77,004 +0.07(+1.95%)
Apr 24, 2013 3.719 3.900 3.719 3.850 44,832 +0.06(+1.48%)
Apr 23, 2013 3.781 3.800 3.645 3.794 49,423 +0.06(+1.51%)
Apr 22, 2013 3.756 3.769 3.594 3.737 33,459 +0.01(+0.17%)
Apr 19, 2013 3.744 3.850 3.700 3.731 69,007 +0.04(+1.19%)
Apr 18, 2013 3.694 3.719 3.600 3.687 51,435 -0.04(-1.17%)
Apr 17, 2013 3.750 3.825 3.687 3.731 77,109 -0.03(-0.83%)
Apr 16, 2013 3.750 3.831 3.750 3.762 42,445 +0.06(+1.52%)
Apr 15, 2013 3.837 3.837 3.650 3.706 84,878 -0.12(-3.10%)
Apr 12, 2013 3.794 3.856 3.750 3.825 36,131 +0.02(+0.66%)
Apr 11, 2013 3.769 3.837 3.725 3.800 145,987 +0.04(+1.00%)
Apr 10, 2013 3.662 3.806 3.612 3.762 285,692 +0.22(+6.36%)
Apr 09, 2013 3.531 3.606 3.512 3.537 118,942 +0.04(+1.07%)
Apr 08, 2013 3.475 3.606 3.469 3.500 242,650 +0.05(+1.45%)
Apr 05, 2013 3.394 3.487 3.394 3.450 110,091 -0.05(-1.43%)
Apr 04, 2013 3.631 3.631 3.431 3.500 172,537 -0.14(-3.78%)
Apr 03, 2013 3.694 3.737 3.631 3.637 33,397 +0.00(+0.00%)
Apr 02, 2013 3.975 3.975 3.606 3.637 95,167 -0.29(-7.47%)
Apr 01, 2013 4.044 4.050 3.862 3.931 61,471 -0.13(-3.23%)
Mar 28, 2013 4.419 4.419 4.037 4.062 63,335 -0.27(-6.34%)
Mar 27, 2013 4.387 4.391 4.312 4.337 15,544 -0.10(-2.25%)
Mar 26, 2013 4.356 4.462 4.331 4.437 16,629 +0.12(+2.90%)
Mar 25, 2013 4.350 4.350 4.256 4.312 11,507 -0.01(-0.14%)
Mar 22, 2013 4.281 4.356 4.281 4.319 6,473 +0.07(+1.62%)
Mar 21, 2013 4.406 4.406 4.222 4.250 24,137 -0.21(-4.63%)
Mar 20, 2013 4.312 4.456 4.275 4.456 16,827 +0.22(+5.32%)
Mar 19, 2013 4.400 4.444 4.194 4.231 19,939 -0.14(-3.29%)
Mar 18, 2013 4.375 4.462 4.331 4.375 40,671 -0.12(-2.64%)
Mar 15, 2013 4.131 4.494 4.131 4.494 114,748 +0.38(+9.27%)
Mar 14, 2013 4.044 4.144 4.037 4.112 26,730 +0.01(+0.15%)
Mar 13, 2013 4.112 4.112 4.087 4.106 11,388 +0.01(+0.15%)
Mar 12, 2013 4.175 4.187 4.031 4.100 14,009 -0.08(-1.80%)
Mar 11, 2013 4.181 4.219 4.094 4.175 47,640 -0.03(-0.74%)
Mar 08, 2013 4.000 4.256 4.000 4.206 47,330 +0.23(+5.65%)
Mar 07, 2013 3.894 4.000 3.894 3.981 23,297 +0.08(+2.08%)
Mar 06, 2013 3.912 4.012 3.775 3.900 35,662 -0.01(-0.32%)
Mar 05, 2013 3.825 3.956 3.819 3.912 56,743 +0.06(+1.62%)
Mar 04, 2013 3.844 3.862 3.794 3.850 35,094 +0.01(+0.16%)
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.