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 (%)
Aug 30, 2013 4.232 4.270 4.055 4.106 32,531 -0.13(-2.98%)
Aug 29, 2013 4.099 4.257 4.099 4.232 20,421 +0.15(+3.71%)
Aug 28, 2013 4.106 4.150 4.080 4.080 32,881 -0.02(-0.46%)
Aug 27, 2013 4.282 4.282 4.093 4.099 42,887 -0.26(-5.93%)
Aug 26, 2013 4.358 4.415 4.358 4.358 18,812 +0.03(+0.58%)
Aug 23, 2013 4.270 4.421 4.270 4.333 31,434 +0.07(+1.63%)
Aug 22, 2013 4.225 4.263 4.225 4.263 7,214 +0.09(+2.27%)
Aug 21, 2013 4.175 4.263 4.106 4.169 10,663 -0.02(-0.45%)
Aug 20, 2013 4.093 4.225 4.055 4.188 19,276 +0.11(+2.79%)
Aug 19, 2013 4.156 4.194 4.068 4.074 10,099 -0.09(-2.12%)
Aug 16, 2013 4.087 4.200 4.087 4.162 32,460 +0.08(+2.01%)
Aug 15, 2013 4.288 4.301 4.068 4.080 88,982 -0.26(-5.96%)
Aug 14, 2013 4.421 4.464 4.314 4.339 13,841 -0.07(-1.57%)
Aug 13, 2013 4.415 4.465 4.402 4.408 48,549 -0.03(-0.71%)
Aug 12, 2013 4.327 4.471 4.311 4.440 14,901 +0.04(+1.00%)
Aug 09, 2013 4.415 4.440 4.338 4.396 28,267 -0.03(-0.57%)
Aug 08, 2013 4.402 4.459 4.389 4.421 39,506 +0.04(+1.00%)
Aug 07, 2013 4.295 4.415 4.295 4.377 19,847 +0.07(+1.60%)
Aug 06, 2013 4.452 4.565 4.308 4.308 30,255 -0.15(-3.38%)
Aug 05, 2013 4.434 4.490 4.421 4.459 24,207 +0.03(+0.71%)
Aug 02, 2013 4.490 4.515 4.408 4.427 33,614 -0.08(-1.67%)
Aug 01, 2013 4.528 4.584 4.465 4.503 73,458 +0.03(+0.70%)
Jul 31, 2013 4.452 4.547 4.396 4.471 39,353 +0.05(+1.14%)
Jul 30, 2013 4.471 4.565 4.308 4.421 38,847 -0.03(-0.56%)
Jul 29, 2013 4.471 4.565 4.390 4.446 25,359 -0.03(-0.56%)
Jul 26, 2013 4.440 4.528 4.421 4.471 20,255 -0.03(-0.56%)
Jul 25, 2013 4.446 4.534 4.353 4.496 67,088 +0.03(+0.70%)
Jul 24, 2013 4.481 4.503 4.427 4.465 50,718 -0.04(-0.84%)
Jul 23, 2013 4.465 4.553 4.390 4.503 52,189 +0.04(+0.84%)
Jul 22, 2013 4.559 4.559 4.427 4.465 58,706 -0.01(-0.14%)
Jul 19, 2013 4.490 4.521 4.402 4.471 30,042 -0.01(-0.28%)
Jul 18, 2013 4.528 4.559 4.452 4.484 28,349 -0.04(-0.83%)
Jul 17, 2013 4.553 4.559 4.485 4.521 42,323 +0.01(+0.28%)
Jul 16, 2013 4.521 4.565 4.503 4.509 28,161 -0.02(-0.42%)
Jul 15, 2013 4.559 4.559 4.402 4.528 46,003 +0.04(+0.98%)
Jul 12, 2013 4.521 4.521 4.427 4.484 18,191 -0.04(-0.83%)
Jul 11, 2013 4.490 4.578 4.385 4.521 127,998 +0.03(+0.70%)
Jul 10, 2013 4.515 4.704 4.459 4.490 91,740 -0.01(-0.28%)
Jul 09, 2013 4.396 4.515 4.333 4.503 42,549 +0.10(+2.28%)
Jul 08, 2013 4.320 4.415 4.230 4.402 40,918 +0.10(+2.34%)
Jul 05, 2013 4.333 4.333 4.189 4.302 39,864 +0.04(+1.03%)
Jul 03, 2013 4.245 4.269 4.189 4.258 8,949 +0.00(+0.00%)
Jul 02, 2013 4.233 4.314 4.176 4.258 32,392 -0.02(-0.44%)
Jul 01, 2013 4.132 4.314 4.101 4.277 86,482 +0.18(+4.45%)
Jun 28, 2013 4.088 4.132 4.050 4.094 353,727 +0.13(+3.33%)
Jun 26, 2013 3.975 4.025 3.931 3.963 53,330 -0.01(-0.32%)
Jun 25, 2013 3.994 4.062 3.837 3.975 137,037 +0.01(+0.32%)
Jun 24, 2013 4.025 4.025 3.812 3.963 220,384 -0.11(-2.62%)
Jun 21, 2013 4.013 4.120 3.944 4.069 172,208 +0.09(+2.37%)
Jun 20, 2013 4.126 4.170 3.875 3.975 152,448 -0.24(-5.66%)
Jun 19, 2013 4.277 4.308 4.182 4.214 56,177 -0.01(-0.15%)
Jun 18, 2013 4.214 4.251 4.138 4.220 86,151 +0.00(+0.00%)
Jun 17, 2013 4.132 4.239 4.076 4.220 86,641 +0.16(+4.02%)
Jun 14, 2013 4.132 4.189 3.969 4.057 57,479 -0.10(-2.42%)
Jun 13, 2013 4.076 4.182 3.931 4.157 75,477 +0.10(+2.48%)
Jun 12, 2013 4.258 4.258 3.988 4.057 97,384 -0.15(-3.58%)
Jun 11, 2013 4.076 4.377 3.981 4.207 134,712 +0.08(+1.98%)
Jun 10, 2013 3.893 4.157 3.875 4.126 64,078 +0.24(+6.31%)
Jun 07, 2013 3.944 3.944 3.724 3.881 156,711 -0.01(-0.16%)
Jun 06, 2013 4.082 4.082 3.768 3.887 199,596 -0.21(-5.06%)
Jun 05, 2013 4.207 4.214 4.060 4.094 24,532 -0.11(-2.54%)
Jun 04, 2013 4.302 4.333 4.145 4.201 21,535 -0.06(-1.47%)
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.