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, 2015 7.525 7.565 7.361 7.531 253,898 +0.14(+1.94%)
Jun 29, 2015 7.484 7.647 7.269 7.388 132,199 -0.11(-1.45%)
Jun 26, 2015 7.559 7.620 7.381 7.497 214,393 -0.01(-0.18%)
Jun 25, 2015 7.443 7.579 7.409 7.511 227,331 +0.08(+1.10%)
Jun 24, 2015 7.272 7.477 7.272 7.429 325,324 +0.10(+1.40%)
Jun 23, 2015 7.061 7.334 7.000 7.327 50,881 +0.23(+3.27%)
Jun 22, 2015 7.095 7.136 6.877 7.095 92,601 +0.03(+0.39%)
Jun 19, 2015 6.700 7.136 6.679 7.068 182,670 +0.43(+6.47%)
Jun 18, 2015 6.564 6.649 6.564 6.638 111,394 +0.12(+1.78%)
Jun 17, 2015 6.638 6.666 6.475 6.523 20,893 -0.11(-1.64%)
Jun 16, 2015 6.557 6.768 6.557 6.632 45,451 +0.02(+0.31%)
Jun 15, 2015 6.734 6.897 6.570 6.611 56,524 -0.14(-2.12%)
Jun 12, 2015 6.693 6.863 6.693 6.754 55,166 +0.00(+0.00%)
Jun 11, 2015 6.366 6.768 6.366 6.754 61,321 +0.43(+6.79%)
Jun 10, 2015 6.195 6.495 6.195 6.325 50,565 +0.10(+1.53%)
Jun 09, 2015 6.230 6.270 6.070 6.230 42,852 -0.01(-0.11%)
Jun 08, 2015 6.202 6.270 6.114 6.236 54,390 -0.03(-0.54%)
Jun 05, 2015 6.141 6.270 6.073 6.270 33,158 +0.16(+2.68%)
Jun 04, 2015 6.243 6.311 6.073 6.107 59,065 -0.21(-3.34%)
Jun 03, 2015 6.304 6.393 6.264 6.318 34,561 +0.08(+1.31%)
Jun 02, 2015 6.100 6.381 6.080 6.236 41,194 +0.12(+1.89%)
Jun 01, 2015 6.073 6.189 5.998 6.120 33,816 +0.08(+1.35%)
May 29, 2015 6.175 6.175 6.018 6.039 43,567 -0.12(-1.99%)
May 28, 2015 6.148 6.216 6.127 6.161 38,005 +0.00(+0.00%)
May 27, 2015 5.827 6.189 5.827 6.161 62,469 +0.38(+6.60%)
May 26, 2015 5.971 6.059 5.735 5.780 47,370 -0.14(-2.30%)
May 22, 2015 5.861 5.916 5.916 5.916 107,252 +0.10(+1.64%)
May 21, 2015 6.189 6.189 5.705 5.821 359,281 -0.37(-6.05%)
May 20, 2015 6.230 6.236 6.161 6.195 15,263 +0.01(+0.11%)
May 19, 2015 6.304 6.304 6.189 6.189 14,820 -0.12(-1.84%)
May 18, 2015 6.216 6.325 6.182 6.304 19,412 +0.13(+2.10%)
May 15, 2015 6.230 6.257 6.168 6.175 11,700 -0.09(-1.41%)
May 14, 2015 6.127 6.284 6.127 6.264 24,029 +0.14(+2.22%)
May 13, 2015 6.175 6.195 6.127 6.127 9,246 -0.03(-0.44%)
May 12, 2015 6.311 6.379 6.141 6.155 92,165 -0.19(-3.01%)
May 11, 2015 6.359 6.478 6.237 6.345 77,651 +0.03(+0.54%)
May 08, 2015 6.488 6.597 6.257 6.311 34,047 -0.12(-1.90%)
May 07, 2015 6.379 6.474 6.379 6.434 20,217 +0.03(+0.53%)
May 06, 2015 6.400 6.522 6.332 6.400 39,630 +0.01(+0.11%)
May 05, 2015 6.413 6.502 6.352 6.393 43,611 -0.06(-0.95%)
May 04, 2015 6.359 6.644 6.223 6.454 159,157 +0.14(+2.15%)
May 01, 2015 6.250 6.395 6.250 6.318 72,564 +0.07(+1.09%)
Apr 30, 2015 6.264 6.318 6.210 6.250 60,322 -0.08(-1.29%)
Apr 29, 2015 6.291 6.373 6.199 6.332 43,915 +0.03(+0.43%)
Apr 28, 2015 6.277 6.345 6.237 6.305 27,372 +0.10(+1.53%)
Apr 27, 2015 6.274 6.325 6.169 6.210 33,501 -0.07(-1.19%)
Apr 24, 2015 6.182 6.284 6.182 6.284 11,470 +0.03(+0.54%)
Apr 23, 2015 6.196 6.277 6.176 6.250 10,590 +0.02(+0.33%)
Apr 22, 2015 6.230 6.339 6.217 6.230 6,260 +0.01(+0.11%)
Apr 21, 2015 6.305 6.305 6.223 6.223 7,425 -0.08(-1.29%)
Apr 20, 2015 6.196 6.373 6.196 6.305 15,681 +0.12(+1.98%)
Apr 17, 2015 6.223 6.230 6.169 6.182 37,201 -0.09(-1.41%)
Apr 16, 2015 6.046 6.298 6.046 6.271 19,503 +0.20(+3.36%)
Apr 15, 2015 6.114 6.142 6.033 6.067 18,884 -0.05(-0.89%)
Apr 14, 2015 6.135 6.155 6.094 6.121 9,464 +0.00(+0.00%)
Apr 13, 2015 6.040 6.169 6.040 6.121 9,111 +0.11(+1.81%)
Apr 10, 2015 6.250 6.250 5.951 6.013 71,471 -0.21(-3.38%)
Apr 09, 2015 6.223 6.237 6.142 6.223 22,333 +0.02(+0.33%)
Apr 08, 2015 6.046 6.216 6.046 6.203 16,712 +0.16(+2.70%)
Apr 07, 2015 6.210 6.210 6.040 6.040 28,729 -0.12(-1.98%)
Apr 06, 2015 6.155 6.216 6.142 6.162 7,015 +0.00(+0.00%)
Apr 02, 2015 6.101 6.162 6.162 6.162 13,836 +0.10(+1.57%)
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.