Skip to main content

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.516 3.604 3.511 3.516 3,681 -0.01(-0.31%)
Jun 29, 2010 3.621 3.621 3.505 3.527 99,495 -0.12(-3.33%)
Jun 25, 2010 3.649 3.687 3.489 3.649 241,300 +0.15(+4.42%)
Jun 24, 2010 3.560 3.593 3.450 3.494 81,214 -0.09(-2.47%)
Jun 23, 2010 3.566 3.665 3.505 3.582 75,574 +0.00(+0.00%)
Jun 22, 2010 3.582 3.737 3.582 3.582 356 -0.09(-2.55%)
Jun 21, 2010 3.825 3.831 3.660 3.676 54,452 -0.09(-2.49%)
Jun 18, 2010 3.770 3.891 3.765 3.770 91,850 -0.06(-1.44%)
Jun 17, 2010 3.858 3.886 3.742 3.825 55,617 -0.07(-1.84%)
Jun 16, 2010 3.842 3.952 3.825 3.897 45,678 -0.01(-0.28%)
Jun 15, 2010 3.908 3.930 3.720 3.908 621 +0.10(+2.61%)
Jun 14, 2010 3.853 3.869 3.709 3.809 93,006 +0.01(+0.29%)
Jun 11, 2010 3.665 3.814 3.560 3.798 121,954 +0.05(+1.33%)
Jun 10, 2010 3.748 3.748 3.555 3.748 577 +0.11(+3.03%)
Jun 09, 2010 3.682 3.693 3.577 3.638 87,801 -0.04(-1.05%)
Jun 08, 2010 3.676 3.709 3.516 3.676 95,395 +0.02(+0.45%)
Jun 07, 2010 3.814 3.952 3.615 3.660 114,637 -0.12(-3.07%)
Jun 04, 2010 3.776 3.814 3.671 3.776 146,638 -0.09(-2.29%)
Jun 03, 2010 3.891 3.958 3.781 3.864 44,140 -0.03(-0.85%)
Jun 02, 2010 3.897 3.952 3.720 3.897 113,401 +0.06(+1.58%)
Jun 01, 2010 3.836 3.897 3.748 3.836 503 -0.03(-0.86%)
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%)
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.