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 (%)
Jul 31, 2017 7.872 8.026 7.775 7.940 87,181 +0.14(+1.83%)
Jul 28, 2017 7.963 8.031 7.767 7.797 75,154 -0.19(-2.36%)
Jul 27, 2017 8.249 8.249 7.632 7.985 118,184 -0.17(-2.03%)
Jul 26, 2017 8.143 8.241 8.008 8.151 70,138 +0.03(+0.37%)
Jul 25, 2017 7.918 8.166 7.918 8.121 53,986 +0.20(+2.56%)
Jul 24, 2017 7.701 8.008 7.701 7.918 61,086 +0.29(+3.74%)
Jul 21, 2017 7.828 7.836 7.577 7.633 155,232 -0.11(-1.36%)
Jul 20, 2017 7.655 7.857 7.655 7.738 74,080 +0.08(+1.08%)
Jul 19, 2017 8.631 8.699 7.558 7.655 287,591 -0.52(-6.34%)
Jul 18, 2017 7.896 8.331 7.896 8.173 77,289 +0.26(+3.32%)
Jul 17, 2017 8.053 8.158 7.851 7.911 50,836 -0.20(-2.41%)
Jul 14, 2017 7.806 8.173 7.740 8.106 52,126 +0.20(+2.56%)
Jul 13, 2017 8.008 8.083 7.843 7.903 19,777 -0.11(-1.40%)
Jul 12, 2017 7.963 8.106 7.933 8.016 107,333 +0.05(+0.56%)
Jul 11, 2017 8.031 8.188 7.933 7.971 60,623 -0.07(-0.84%)
Jul 10, 2017 7.806 8.098 7.806 8.038 109,169 +0.24(+3.08%)
Jul 07, 2017 7.671 7.873 7.655 7.798 40,787 +0.14(+1.76%)
Jul 06, 2017 7.686 7.851 7.498 7.663 144,269 -0.06(-0.78%)
Jul 05, 2017 7.851 7.858 7.640 7.723 42,540 -0.12(-1.53%)
Jul 03, 2017 7.663 7.873 7.415 7.843 61,807 +0.22(+2.85%)
Jun 30, 2017 7.453 7.693 7.438 7.625 60,400 +0.09(+1.20%)
Jun 29, 2017 7.355 7.618 7.338 7.535 61,152 +0.25(+3.40%)
Jun 28, 2017 7.243 7.385 7.153 7.288 37,501 +0.06(+0.83%)
Jun 27, 2017 7.235 7.340 7.190 7.228 23,359 +0.04(+0.52%)
Jun 26, 2017 7.108 7.265 6.965 7.190 62,188 +0.09(+1.27%)
Jun 23, 2017 7.033 7.258 6.927 7.100 308,514 +0.08(+1.18%)
Jun 22, 2017 6.957 7.040 6.792 7.018 60,669 +0.08(+1.08%)
Jun 21, 2017 6.942 7.033 6.905 6.942 40,312 +0.00(+0.00%)
Jun 20, 2017 6.942 7.018 6.800 6.942 262,048 -0.04(-0.54%)
Jun 19, 2017 6.950 7.040 6.845 6.980 85,277 +0.00(+0.00%)
Jun 16, 2017 6.725 7.040 6.620 6.980 193,296 +0.04(+0.54%)
Jun 15, 2017 6.882 6.980 6.837 6.942 35,910 +0.04(+0.54%)
Jun 14, 2017 6.867 6.980 6.672 6.905 47,171 +0.05(+0.66%)
Jun 13, 2017 6.800 6.927 6.702 6.860 95,958 +0.07(+0.99%)
Jun 12, 2017 6.973 7.100 6.702 6.792 61,510 -0.17(-2.37%)
Jun 09, 2017 6.672 7.018 6.672 6.957 44,448 +0.35(+5.34%)
Jun 08, 2017 6.635 6.770 6.605 6.605 61,904 -0.02(-0.23%)
Jun 07, 2017 6.605 6.710 6.599 6.620 39,390 +0.02(+0.23%)
Jun 06, 2017 6.785 6.882 6.552 6.605 28,302 -0.24(-3.51%)
Jun 05, 2017 6.965 7.003 6.763 6.845 85,955 -0.08(-1.08%)
Jun 02, 2017 6.957 7.213 6.897 6.920 54,127 -0.09(-1.28%)
Jun 01, 2017 6.650 7.085 6.575 7.010 88,019 +0.50(+7.73%)
May 31, 2017 6.530 6.567 6.399 6.507 26,979 -0.02(-0.34%)
May 30, 2017 6.612 6.717 6.515 6.530 36,456 -0.08(-1.25%)
May 26, 2017 6.529 6.695 6.440 6.612 20,831 +0.06(+0.92%)
May 25, 2017 6.350 6.650 6.342 6.552 33,603 +0.23(+3.68%)
May 24, 2017 6.365 6.425 6.282 6.320 64,834 -0.04(-0.59%)
May 23, 2017 6.305 6.432 6.191 6.357 95,753 +0.05(+0.71%)
May 22, 2017 6.425 6.515 6.275 6.312 68,613 -0.08(-1.29%)
May 19, 2017 6.372 6.507 6.305 6.395 71,695 +0.02(+0.35%)
May 18, 2017 6.485 6.567 6.350 6.372 116,177 -0.12(-1.85%)
May 17, 2017 6.665 6.762 6.470 6.492 70,582 -0.26(-3.78%)
May 16, 2017 6.762 6.830 6.695 6.747 43,793 -0.06(-0.88%)
May 15, 2017 6.807 6.890 6.710 6.807 79,023 -0.05(-0.77%)
May 12, 2017 6.807 6.920 6.725 6.860 69,677 +0.03(+0.44%)
May 11, 2017 7.138 7.168 6.800 6.830 93,984 -0.35(-4.91%)
May 10, 2017 7.213 7.280 7.055 7.183 79,923 -0.03(-0.42%)
May 09, 2017 7.168 7.243 7.003 7.213 96,683 +0.06(+0.84%)
May 08, 2017 7.123 7.175 7.003 7.153 38,089 +0.03(+0.42%)
May 05, 2017 7.145 7.183 6.980 7.123 40,811 +0.00(+0.00%)
May 04, 2017 7.288 7.374 7.123 7.123 33,766 -0.16(-2.16%)
May 03, 2017 7.228 7.363 7.130 7.280 54,472 +0.00(+0.00%)
May 02, 2017 7.280 7.460 7.160 7.280 93,093 -0.03(-0.41%)
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.