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, 2019 6.897 7.108 6.855 6.863 65,323 -0.08(-1.21%)
Jul 30, 2019 6.796 7.066 6.796 6.948 50,681 +0.06(+0.86%)
Jul 29, 2019 6.948 6.981 6.821 6.889 32,365 -0.04(-0.61%)
Jul 26, 2019 6.628 6.989 6.628 6.931 29,878 +0.29(+4.43%)
Jul 25, 2019 6.452 6.729 6.452 6.637 18,493 +0.08(+1.28%)
Jul 24, 2019 6.485 6.561 6.359 6.553 71,138 +0.05(+0.78%)
Jul 23, 2019 6.561 6.586 6.469 6.502 29,184 -0.10(-1.53%)
Jul 22, 2019 6.569 6.653 6.494 6.603 33,376 +0.05(+0.77%)
Jul 19, 2019 6.645 6.645 6.437 6.553 51,304 -0.18(-2.62%)
Jul 18, 2019 6.670 6.796 6.595 6.729 49,428 +0.02(+0.25%)
Jul 17, 2019 6.914 6.947 6.611 6.712 54,075 -0.26(-3.74%)
Jul 16, 2019 6.922 7.107 6.821 6.973 25,617 +0.03(+0.48%)
Jul 15, 2019 6.746 6.973 6.670 6.939 36,928 +0.20(+2.99%)
Jul 12, 2019 6.712 6.847 6.712 6.737 41,543 +0.03(+0.50%)
Jul 11, 2019 6.779 6.947 6.653 6.704 85,219 -0.08(-1.24%)
Jul 10, 2019 6.553 6.889 6.553 6.788 27,254 -0.10(-1.46%)
Jul 09, 2019 6.989 7.090 6.838 6.889 29,769 -0.08(-1.20%)
Jul 08, 2019 7.309 7.309 6.889 6.973 37,202 -0.34(-4.71%)
Jul 05, 2019 7.326 7.351 7.225 7.317 14,522 +0.06(+0.81%)
Jul 03, 2019 7.124 7.292 7.124 7.258 3,928 +0.08(+1.05%)
Jul 02, 2019 7.225 7.225 6.956 7.183 31,330 -0.06(-0.81%)
Jul 01, 2019 7.216 7.275 7.157 7.242 22,170 +0.03(+0.35%)
Jun 28, 2019 7.141 7.342 7.027 7.216 111,179 +0.08(+1.06%)
Jun 27, 2019 7.040 7.141 6.939 7.141 34,771 +0.10(+1.43%)
Jun 26, 2019 7.073 7.090 6.938 7.040 25,152 +0.10(+1.45%)
Jun 25, 2019 6.947 7.077 6.863 6.939 27,862 -0.06(-0.84%)
Jun 24, 2019 7.267 7.342 6.989 6.998 58,363 -0.46(-6.19%)
Jun 21, 2019 6.779 7.460 6.737 7.460 99,038 +0.65(+9.49%)
Jun 20, 2019 6.989 6.998 6.763 6.813 54,704 -0.15(-2.17%)
Jun 19, 2019 7.208 7.334 6.931 6.964 43,207 -0.24(-3.38%)
Jun 18, 2019 7.258 7.443 7.174 7.208 26,226 -0.07(-0.92%)
Jun 17, 2019 7.544 7.578 7.242 7.275 23,658 -0.24(-3.24%)
Jun 14, 2019 7.435 7.594 7.351 7.519 38,805 +0.07(+0.90%)
Jun 13, 2019 7.477 7.594 7.396 7.452 50,980 +0.02(+0.23%)
Jun 12, 2019 7.418 7.477 7.351 7.435 34,896 -0.03(-0.34%)
Jun 11, 2019 7.510 7.510 7.326 7.460 36,835 +0.03(+0.34%)
Jun 10, 2019 7.359 7.519 7.267 7.435 26,272 +0.10(+1.37%)
Jun 07, 2019 7.073 7.393 7.048 7.334 38,329 +0.23(+3.19%)
Jun 06, 2019 7.166 7.317 6.964 7.107 48,784 -0.10(-1.40%)
Jun 05, 2019 7.376 7.410 7.191 7.208 29,839 -0.17(-2.28%)
Jun 04, 2019 7.317 7.401 7.275 7.376 30,806 +0.08(+1.15%)
Jun 03, 2019 7.376 7.380 7.166 7.292 73,135 -0.13(-1.81%)
May 31, 2019 7.670 7.846 7.401 7.426 50,352 -0.34(-4.43%)
May 30, 2019 7.779 7.905 7.695 7.771 34,015 -0.11(-1.39%)
May 29, 2019 7.855 7.964 7.746 7.880 77,407 -0.10(-1.26%)
May 28, 2019 8.056 8.124 7.939 7.981 51,933 -0.13(-1.55%)
May 24, 2019 7.956 8.149 7.905 8.107 28,449 +0.16(+2.01%)
May 23, 2019 7.897 7.972 7.838 7.947 46,036 -0.03(-0.32%)
May 22, 2019 7.981 8.023 7.897 7.972 43,357 +0.02(+0.21%)
May 21, 2019 8.082 8.166 7.947 7.956 69,159 -0.08(-0.94%)
May 20, 2019 7.930 8.166 7.906 8.031 37,126 +0.02(+0.21%)
May 17, 2019 7.947 8.124 7.939 8.014 62,136 +0.01(+0.10%)
May 16, 2019 8.212 8.212 7.964 8.006 60,139 -0.15(-1.85%)
May 15, 2019 8.233 8.250 8.107 8.157 35,057 -0.11(-1.32%)
May 14, 2019 8.308 8.367 8.111 8.266 36,690 +0.04(+0.51%)
May 13, 2019 8.653 8.690 8.208 8.224 64,566 -0.49(-5.59%)
May 10, 2019 8.712 8.754 8.644 8.712 32,734 +0.01(+0.10%)
May 09, 2019 8.594 8.728 8.594 8.703 68,171 +0.08(+0.97%)
May 08, 2019 8.586 8.728 8.535 8.619 56,154 +0.03(+0.39%)
May 07, 2019 8.485 8.619 8.479 8.586 56,790 +0.02(+0.20%)
May 06, 2019 8.367 8.619 8.367 8.569 50,260 +0.08(+0.99%)
May 03, 2019 8.317 8.535 8.308 8.485 90,586 +0.16(+1.92%)
May 02, 2019 8.384 8.418 8.241 8.325 42,287 -0.06(-0.70%)
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.