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, 2019 7.670 7.846 7.401 7.426 50,352 -0.34(-4.43%)
May 30, 2019 7.779 7.905 7.695 7.771 34,015 -0.11(-1.39%)
May 29, 2019 7.855 7.964 7.746 7.880 77,407 -0.10(-1.26%)
May 28, 2019 8.056 8.124 7.939 7.981 51,933 -0.13(-1.55%)
May 24, 2019 7.956 8.149 7.905 8.107 28,449 +0.16(+2.01%)
May 23, 2019 7.897 7.972 7.838 7.947 46,036 -0.03(-0.32%)
May 22, 2019 7.981 8.023 7.897 7.972 43,357 +0.02(+0.21%)
May 21, 2019 8.082 8.166 7.947 7.956 69,159 -0.08(-0.94%)
May 20, 2019 7.930 8.166 7.906 8.031 37,126 +0.02(+0.21%)
May 17, 2019 7.947 8.124 7.939 8.014 62,136 +0.01(+0.10%)
May 16, 2019 8.212 8.212 7.964 8.006 60,139 -0.15(-1.85%)
May 15, 2019 8.233 8.250 8.107 8.157 35,057 -0.11(-1.32%)
May 14, 2019 8.308 8.367 8.111 8.266 36,690 +0.04(+0.51%)
May 13, 2019 8.653 8.690 8.208 8.224 64,566 -0.49(-5.59%)
May 10, 2019 8.712 8.754 8.644 8.712 32,734 +0.01(+0.10%)
May 09, 2019 8.594 8.728 8.594 8.703 68,171 +0.08(+0.97%)
May 08, 2019 8.586 8.728 8.535 8.619 56,154 +0.03(+0.39%)
May 07, 2019 8.485 8.619 8.479 8.586 56,790 +0.02(+0.20%)
May 06, 2019 8.367 8.619 8.367 8.569 50,260 +0.08(+0.99%)
May 03, 2019 8.317 8.535 8.308 8.485 90,586 +0.16(+1.92%)
May 02, 2019 8.384 8.418 8.241 8.325 42,287 -0.06(-0.70%)
May 01, 2019 8.359 8.476 8.359 8.384 108,745 +0.03(+0.30%)
Apr 30, 2019 8.317 8.476 8.275 8.359 144,203 +0.09(+1.12%)
Apr 29, 2019 8.241 8.350 8.124 8.266 87,166 +0.05(+0.61%)
Apr 26, 2019 8.065 8.249 7.981 8.216 47,879 +0.22(+2.72%)
Apr 25, 2019 8.057 8.065 7.898 7.998 66,370 -0.06(-0.73%)
Apr 24, 2019 8.040 8.241 7.981 8.057 78,469 +0.01(+0.10%)
Apr 23, 2019 7.688 8.166 7.688 8.048 62,157 +0.26(+3.33%)
Apr 22, 2019 7.588 7.847 7.420 7.789 88,829 +0.14(+1.86%)
Apr 18, 2019 6.893 7.789 6.893 7.646 84,058 +0.66(+9.47%)
Apr 17, 2019 7.077 7.320 6.985 6.985 94,510 -0.03(-0.36%)
Apr 16, 2019 6.935 7.060 6.902 7.010 56,504 +0.14(+2.07%)
Apr 15, 2019 6.943 6.993 6.734 6.868 79,764 -0.18(-2.50%)
Apr 12, 2019 6.935 7.060 6.901 7.043 29,372 +0.14(+2.06%)
Apr 11, 2019 6.884 6.976 6.859 6.901 20,891 +0.08(+1.10%)
Apr 10, 2019 6.784 6.968 6.717 6.826 40,278 +0.10(+1.49%)
Apr 09, 2019 6.884 6.884 6.717 6.725 18,853 -0.17(-2.43%)
Apr 08, 2019 6.834 7.052 6.826 6.893 40,061 +0.09(+1.35%)
Apr 05, 2019 6.985 7.018 6.775 6.801 110,446 -0.11(-1.58%)
Apr 04, 2019 6.993 7.014 6.901 6.909 37,662 +0.00(+0.00%)
Apr 03, 2019 6.935 7.069 6.884 6.909 66,591 +0.00(+0.00%)
Apr 02, 2019 6.876 6.968 6.812 6.909 86,225 +0.05(+0.73%)
Apr 01, 2019 6.809 7.119 6.767 6.859 177,766 +0.08(+1.24%)
Mar 29, 2019 6.893 6.943 6.754 6.775 66,387 -0.08(-1.10%)
Mar 28, 2019 6.893 7.035 6.759 6.851 49,310 +0.00(+0.00%)
Mar 27, 2019 6.868 6.893 6.708 6.851 72,982 -0.01(-0.12%)
Mar 26, 2019 6.725 6.918 6.685 6.859 48,111 +0.13(+1.99%)
Mar 25, 2019 6.616 6.767 6.198 6.725 100,587 +0.01(+0.12%)
Mar 22, 2019 6.834 6.926 6.164 6.717 169,191 -0.17(-2.43%)
Mar 21, 2019 7.069 7.085 6.826 6.884 64,180 -0.19(-2.72%)
Mar 20, 2019 7.203 7.244 7.060 7.077 32,842 -0.11(-1.52%)
Mar 19, 2019 7.521 7.713 7.094 7.186 85,278 -0.27(-3.60%)
Mar 18, 2019 7.328 7.530 7.253 7.454 47,235 +0.13(+1.71%)
Mar 15, 2019 7.261 7.479 7.261 7.328 161,072 +0.07(+0.92%)
Mar 14, 2019 7.437 7.579 7.219 7.261 380,913 -0.31(-4.09%)
Mar 13, 2019 7.621 7.688 7.504 7.571 32,780 -0.01(-0.11%)
Mar 12, 2019 7.680 7.881 7.529 7.579 39,570 -0.12(-1.52%)
Mar 11, 2019 7.412 7.981 7.412 7.697 64,442 -0.18(-2.34%)
Mar 08, 2019 7.923 8.174 7.847 7.881 47,760 -0.05(-0.63%)
Mar 07, 2019 8.208 8.241 7.797 7.931 115,046 -0.28(-3.37%)
Mar 06, 2019 8.350 8.467 8.082 8.208 41,666 -0.16(-1.90%)
Mar 05, 2019 8.308 8.425 8.249 8.367 35,173 +0.03(+0.40%)
Mar 04, 2019 8.350 8.383 8.291 8.333 38,012 -0.02(-0.20%)
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.