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 (%)
Jun 30, 2014 7.382 7.382 7.076 7.258 89,372 -0.10(-1.33%)
Jun 27, 2014 6.952 7.356 6.933 7.356 221,231 +0.34(+4.82%)
Jun 26, 2014 7.037 7.089 6.861 7.017 29,195 -0.03(-0.37%)
Jun 25, 2014 7.043 7.063 6.868 7.043 46,799 -0.07(-0.91%)
Jun 24, 2014 7.063 7.202 7.050 7.108 46,887 +0.01(+0.18%)
Jun 23, 2014 7.174 7.174 7.063 7.095 32,864 -0.08(-1.18%)
Jun 20, 2014 7.297 7.297 7.102 7.180 90,544 -0.07(-0.99%)
Jun 19, 2014 7.147 7.291 7.011 7.252 71,312 +0.09(+1.27%)
Jun 18, 2014 7.017 7.167 6.933 7.161 57,441 +0.13(+1.85%)
Jun 17, 2014 6.751 7.154 6.705 7.030 87,787 +0.31(+4.55%)
Jun 16, 2014 6.634 6.809 6.556 6.725 32,764 +0.07(+1.08%)
Jun 13, 2014 6.738 6.764 6.621 6.653 24,846 -0.05(-0.78%)
Jun 12, 2014 7.030 7.141 6.634 6.705 105,650 -0.36(-5.15%)
Jun 11, 2014 7.089 7.147 6.939 7.069 67,362 -0.08(-1.18%)
Jun 10, 2014 7.174 7.200 7.147 7.154 120,995 +0.10(+1.38%)
Jun 06, 2014 6.926 7.063 6.887 7.056 78,477 +0.17(+2.46%)
Jun 05, 2014 6.744 6.887 6.621 6.887 69,291 +0.14(+2.12%)
Jun 04, 2014 6.666 6.780 6.569 6.744 55,727 +0.01(+0.19%)
Jun 03, 2014 6.699 6.803 6.614 6.731 51,797 -0.02(-0.29%)
Jun 02, 2014 6.647 6.796 6.549 6.751 89,439 +0.07(+1.07%)
May 30, 2014 6.686 6.741 6.614 6.679 131,930 -0.01(-0.19%)
May 29, 2014 6.829 6.861 6.569 6.692 59,294 -0.08(-1.15%)
May 28, 2014 6.666 6.822 6.666 6.770 73,652 +0.09(+1.36%)
May 27, 2014 6.660 6.764 6.647 6.679 81,880 +0.06(+0.88%)
May 23, 2014 6.484 6.621 6.621 6.621 77,802 +0.12(+1.90%)
May 22, 2014 6.426 6.523 6.406 6.497 17,053 +0.12(+1.83%)
May 21, 2014 6.283 6.504 6.185 6.380 64,193 +0.12(+1.87%)
May 20, 2014 6.296 6.458 6.146 6.263 139,106 -0.08(-1.23%)
May 19, 2014 6.022 6.374 6.022 6.341 126,129 +0.26(+4.28%)
May 16, 2014 6.055 6.100 5.866 6.081 132,201 +0.01(+0.11%)
May 15, 2014 6.107 6.217 5.944 6.074 146,027 -0.07(-1.16%)
May 14, 2014 6.452 6.510 6.035 6.146 152,752 -0.33(-5.12%)
May 13, 2014 6.640 6.671 6.442 6.478 83,399 -0.16(-2.35%)
May 12, 2014 6.465 6.874 6.363 6.634 180,880 +0.18(+2.71%)
May 09, 2014 6.517 6.517 6.335 6.459 103,934 -0.08(-1.19%)
May 08, 2014 6.595 6.793 6.523 6.536 89,313 -0.18(-2.61%)
May 07, 2014 6.776 6.776 6.628 6.712 58,787 -0.07(-1.05%)
May 06, 2014 6.900 6.951 6.699 6.783 95,610 -0.13(-1.88%)
May 05, 2014 6.861 6.945 6.718 6.913 113,941 +0.00(+0.00%)
May 02, 2014 7.075 7.094 6.880 6.913 61,626 -0.16(-2.20%)
May 01, 2014 7.023 7.120 6.874 7.068 183,831 +0.02(+0.28%)
Apr 30, 2014 6.660 7.049 6.536 7.049 137,901 +0.38(+5.74%)
Apr 29, 2014 6.595 6.848 6.595 6.666 131,940 +0.07(+1.08%)
Apr 28, 2014 6.809 7.023 6.504 6.595 181,086 -0.14(-2.12%)
Apr 25, 2014 7.042 7.094 6.731 6.737 92,564 -0.34(-4.85%)
Apr 24, 2014 7.204 7.360 7.003 7.081 134,997 -0.16(-2.24%)
Apr 23, 2014 7.911 8.073 7.211 7.243 269,340 -0.80(-9.92%)
Apr 22, 2014 7.898 8.222 7.815 8.041 229,535 +0.19(+2.48%)
Apr 21, 2014 7.678 7.898 7.658 7.846 121,042 +0.24(+3.15%)
Apr 17, 2014 7.567 7.606 7.606 7.606 110,107 +0.05(+0.69%)
Apr 16, 2014 7.347 7.567 7.308 7.555 51,389 +0.25(+3.37%)
Apr 15, 2014 7.250 7.373 7.140 7.308 115,157 +0.12(+1.62%)
Apr 14, 2014 7.178 7.230 7.081 7.191 77,479 +0.10(+1.46%)
Apr 11, 2014 7.042 7.146 7.003 7.088 66,257 -0.04(-0.55%)
Apr 10, 2014 7.217 7.228 7.080 7.127 135,914 -0.10(-1.35%)
Apr 09, 2014 6.945 7.289 6.898 7.224 101,533 +0.29(+4.21%)
Apr 08, 2014 6.770 7.153 6.653 6.932 434,650 +0.14(+2.00%)
Apr 07, 2014 6.906 6.951 6.653 6.796 124,063 -0.12(-1.78%)
Apr 04, 2014 7.256 7.256 6.874 6.919 125,272 -0.32(-4.39%)
Apr 03, 2014 7.522 7.587 7.172 7.237 146,379 -0.30(-4.04%)
Apr 02, 2014 7.652 7.697 7.483 7.542 53,346 -0.07(-0.94%)
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.