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, 2018 7.530 7.545 7.057 7.081 78,835 -0.44(-5.86%)
May 30, 2018 7.482 7.632 7.482 7.522 42,218 +0.06(+0.74%)
May 29, 2018 7.443 7.593 7.404 7.467 64,260 +0.01(+0.11%)
May 25, 2018 7.459 7.459 7.459 0 -0.08(-1.04%)
May 24, 2018 7.585 7.624 7.443 7.538 26,838 -0.06(-0.83%)
May 23, 2018 7.498 7.648 7.482 7.601 42,845 +0.09(+1.15%)
May 22, 2018 7.632 7.697 7.498 7.514 21,581 -0.06(-0.83%)
May 21, 2018 7.506 7.656 7.506 7.577 34,097 +0.13(+1.80%)
May 18, 2018 7.435 7.545 7.412 7.443 53,874 -0.01(-0.11%)
May 17, 2018 7.396 7.506 7.356 7.451 42,417 +0.05(+0.64%)
May 16, 2018 7.159 7.447 7.073 7.404 63,671 +0.28(+3.98%)
May 15, 2018 7.065 7.250 7.049 7.120 57,026 +0.04(+0.56%)
May 14, 2018 7.081 7.152 7.073 7.081 43,776 -0.02(-0.33%)
May 11, 2018 7.112 7.128 7.018 7.104 42,373 +0.01(+0.11%)
May 10, 2018 7.096 7.136 7.057 7.096 26,296 -0.02(-0.22%)
May 09, 2018 7.081 7.151 7.002 7.112 27,388 +0.02(+0.33%)
May 08, 2018 7.191 7.207 7.018 7.089 53,657 -0.02(-0.33%)
May 07, 2018 6.970 7.136 6.923 7.112 45,408 +0.17(+2.38%)
May 04, 2018 6.892 6.986 6.797 6.947 65,884 +0.09(+1.26%)
May 03, 2018 6.813 6.970 6.779 6.860 60,727 +0.05(+0.69%)
May 02, 2018 6.892 7.010 6.790 6.813 117,303 -0.15(-2.15%)
May 01, 2018 6.892 7.033 6.892 6.963 81,470 +0.06(+0.91%)
Apr 30, 2018 7.191 7.279 6.868 6.900 107,854 -0.22(-3.10%)
Apr 27, 2018 7.128 7.249 7.034 7.120 61,401 -0.09(-1.20%)
Apr 26, 2018 7.238 7.238 7.034 7.206 73,807 +0.03(+0.44%)
Apr 25, 2018 7.175 7.222 6.924 7.175 90,241 +0.00(+0.00%)
Apr 24, 2018 7.466 7.497 7.073 7.175 56,602 -0.27(-3.59%)
Apr 23, 2018 7.473 7.517 7.340 7.442 54,496 +0.06(+0.85%)
Apr 20, 2018 7.646 7.929 7.339 7.379 92,330 -0.27(-3.59%)
Apr 19, 2018 7.701 7.709 7.560 7.654 39,550 -0.05(-0.61%)
Apr 18, 2018 7.803 7.850 7.654 7.701 58,991 -0.09(-1.21%)
Apr 17, 2018 8.078 8.125 7.670 7.795 156,135 -0.26(-3.22%)
Apr 16, 2018 8.148 8.148 7.937 8.054 29,395 -0.01(-0.10%)
Apr 13, 2018 8.345 8.345 7.976 8.062 49,053 -0.20(-2.47%)
Apr 12, 2018 8.357 8.376 8.208 8.266 28,596 -0.08(-0.94%)
Apr 11, 2018 8.368 8.455 8.290 8.345 29,907 -0.08(-0.93%)
Apr 10, 2018 8.302 8.510 8.080 8.423 35,932 +0.27(+3.27%)
Apr 09, 2018 8.321 8.400 8.107 8.156 35,989 -0.13(-1.52%)
Apr 06, 2018 8.462 8.619 8.172 8.282 54,991 -0.27(-3.12%)
Apr 05, 2018 8.659 8.667 8.486 8.549 33,791 +0.03(+0.37%)
Apr 04, 2018 8.557 8.659 8.360 8.517 61,522 +0.09(+1.12%)
Apr 03, 2018 8.360 8.510 8.251 8.423 40,298 +0.09(+1.13%)
Apr 02, 2018 8.525 8.604 8.211 8.329 39,243 -0.41(-4.67%)
Mar 29, 2018 8.737 8.737 8.737 0 +0.03(+0.36%)
Mar 28, 2018 8.557 8.761 8.403 8.706 44,023 +0.20(+2.31%)
Mar 27, 2018 8.478 8.639 8.354 8.510 65,994 +0.09(+1.03%)
Mar 26, 2018 8.510 8.549 8.282 8.423 60,942 +0.04(+0.47%)
Mar 23, 2018 8.565 8.714 8.353 8.384 65,071 -0.16(-1.93%)
Mar 22, 2018 8.753 8.871 8.517 8.549 38,659 -0.29(-3.29%)
Mar 21, 2018 8.706 8.934 8.706 8.839 23,072 +0.20(+2.36%)
Mar 20, 2018 8.682 8.761 8.345 8.635 59,771 -0.07(-0.81%)
Mar 19, 2018 8.871 8.871 8.604 8.706 34,576 -0.18(-2.03%)
Mar 16, 2018 8.745 8.945 8.651 8.886 96,081 +0.13(+1.52%)
Mar 15, 2018 8.965 9.059 8.690 8.753 25,982 -0.15(-1.68%)
Mar 14, 2018 9.012 9.012 8.777 8.902 39,520 -0.06(-0.70%)
Mar 13, 2018 9.012 9.091 8.816 8.965 24,636 +0.00(+0.00%)
Mar 12, 2018 8.871 9.043 8.698 8.965 26,473 +0.09(+0.97%)
Mar 09, 2018 8.714 8.949 8.580 8.879 48,307 +0.19(+2.17%)
Mar 08, 2018 8.831 8.831 8.594 8.690 19,358 -0.09(-0.98%)
Mar 07, 2018 8.902 8.777 50,769 -0.02(-0.18%)
Mar 06, 2018 8.604 8.894 8.494 8.792 49,495 +0.23(+2.66%)
Mar 05, 2018 8.596 8.761 8.439 8.565 48,476 -0.05(-0.55%)
Mar 02, 2018 8.470 8.705 8.305 8.612 52,544 +0.08(+0.92%)
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.