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, 2008 4.953 5.261 4.810 5.107 401,424 -0.03(-0.64%)
Jul 30, 2008 4.535 5.349 4.211 5.140 916,850 +0.70(+15.72%)
Jul 29, 2008 4.442 4.502 3.771 4.442 593,226 +0.79(+21.69%)
Jul 28, 2008 4.255 4.255 3.628 3.650 232,869 -0.56(-13.32%)
Jul 25, 2008 4.519 4.623 4.189 4.211 159,952 -0.25(-5.67%)
Jul 24, 2008 4.948 5.030 4.360 4.464 137,682 -0.54(-10.87%)
Jul 23, 2008 4.838 5.223 4.695 5.008 342,695 +0.51(+11.37%)
Jul 22, 2008 4.123 4.530 3.733 4.497 413,042 +0.10(+2.25%)
Jul 21, 2008 4.535 4.535 4.233 4.398 332,453 -0.02(-0.50%)
Jul 18, 2008 4.728 4.772 4.343 4.420 375,958 -0.31(-6.51%)
Jul 17, 2008 3.848 4.860 3.848 4.728 963,262 +0.89(+23.21%)
Jul 16, 2008 3.524 3.859 3.337 3.837 1,127,018 +0.39(+11.32%)
Jul 15, 2008 3.843 3.843 3.128 3.447 3,603,984 -0.45(-11.44%)
Jul 14, 2008 4.788 5.118 3.573 3.892 802,477 -0.51(-11.50%)
Jul 11, 2008 5.437 5.437 4.195 4.398 1,634,496 -1.09(-19.84%)
Jul 10, 2008 6.405 6.405 5.470 5.487 599,003 -0.46(-7.68%)
Jul 09, 2008 6.602 6.602 5.800 5.943 428,244 -0.74(-11.03%)
Jul 08, 2008 6.850 6.899 6.303 6.679 338,806 -0.27(-3.88%)
Jul 07, 2008 7.691 7.691 6.690 6.949 312,462 -0.57(-7.60%)
Jul 04, 2008 7.394 7.740 7.394 7.521 404,955 +0.00(+0.00%)
Jul 03, 2008 7.394 7.740 7.394 7.521 404,955 +0.15(+2.09%)
Jul 02, 2008 7.048 7.614 6.949 7.367 382,665 +0.29(+4.12%)
Jul 01, 2008 6.899 7.202 6.789 7.075 167,187 +0.06(+0.86%)
Jun 30, 2008 7.449 7.449 6.767 7.015 258,564 -0.33(-4.49%)
Jun 27, 2008 7.070 7.636 6.646 7.345 401,804 +0.27(+3.81%)
Jun 26, 2008 7.147 8.213 6.888 7.075 379,765 -0.30(-4.10%)
Jun 25, 2008 7.532 7.971 7.020 7.378 680,324 +0.20(+2.84%)
Jun 24, 2008 6.427 7.394 6.427 7.174 862,470 +0.81(+12.69%)
Jun 23, 2008 6.767 6.954 6.284 6.366 394,419 -0.62(-8.89%)
Jun 20, 2008 6.828 7.455 6.624 6.987 916,755 +0.04(+0.55%)
Jun 19, 2008 6.652 7.163 6.652 6.949 605,648 +0.23(+3.44%)
Jun 18, 2008 6.883 7.246 6.652 6.718 720,065 +0.13(+1.92%)
Jun 17, 2008 6.690 7.493 6.545 6.591 538,654 +0.03(+0.50%)
Jun 16, 2008 6.542 6.745 6.410 6.559 138,861 +0.15(+2.32%)
Jun 13, 2008 6.333 6.800 6.141 6.410 185,779 +0.08(+1.22%)
Jun 12, 2008 6.273 6.685 6.135 6.333 272,653 -0.07(-1.03%)
Jun 11, 2008 6.872 6.872 6.212 6.399 237,211 -0.45(-6.58%)
Jun 10, 2008 6.861 6.894 6.553 6.850 197,417 -0.04(-0.64%)
Jun 09, 2008 6.850 7.092 6.723 6.894 224,664 -0.03(-0.40%)
Jun 06, 2008 7.053 7.147 6.855 6.921 456,822 -0.19(-2.70%)
Jun 05, 2008 7.147 7.345 6.960 7.114 249,750 +0.06(+0.86%)
Jun 04, 2008 7.141 7.284 7.013 7.053 214,177 +0.04(+0.63%)
Jun 03, 2008 7.141 7.235 6.927 7.009 281,693 -0.11(-1.54%)
Jun 02, 2008 7.273 7.334 6.817 7.119 296,358 -0.11(-1.52%)
May 30, 2008 7.092 7.317 7.092 7.229 346,068 +0.10(+1.47%)
May 29, 2008 7.009 7.125 7.009 7.125 224,047 +0.09(+1.25%)
May 28, 2008 7.218 7.218 7.001 7.037 207,421 -0.16(-2.29%)
May 27, 2008 6.932 7.301 6.789 7.202 72,851 +0.19(+2.66%)
May 26, 2008 7.246 7.339 7.009 7.015 0 +0.00(+0.00%)
May 23, 2008 7.246 7.339 7.009 7.015 162,510 -0.30(-4.06%)
May 22, 2008 7.251 7.339 7.015 7.312 264,878 +0.01(+0.08%)
May 21, 2008 7.405 7.510 7.279 7.306 404,183 -0.13(-1.77%)
May 20, 2008 7.416 7.532 7.416 7.438 201,604 -0.08(-1.10%)
May 19, 2008 7.587 7.664 7.438 7.521 155,479 -0.04(-0.51%)
May 16, 2008 7.609 7.609 7.477 7.559 203,254 +0.01(+0.15%)
May 15, 2008 7.174 7.609 7.174 7.548 109,986 +0.37(+5.21%)
May 14, 2008 7.312 7.559 7.119 7.174 294,594 -0.14(-1.95%)
May 13, 2008 7.268 7.510 7.097 7.317 561,230 +0.30(+4.23%)
May 12, 2008 7.191 7.191 6.932 7.020 177,739 -0.10(-1.39%)
May 09, 2008 7.400 7.400 7.086 7.119 41,322 -0.19(-2.63%)
May 08, 2008 7.174 7.389 7.174 7.312 309,426 +0.07(+0.99%)
May 07, 2008 7.147 7.290 7.103 7.240 410,525 +0.03(+0.38%)
May 06, 2008 6.872 7.213 6.806 7.213 531,114 +0.32(+4.63%)
May 05, 2008 7.114 7.152 6.894 6.894 247,161 -0.15(-2.18%)
May 02, 2008 6.982 7.174 6.657 7.048 695,563 +0.16(+2.31%)
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.