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 31, 2022 9.520 9.540 9.520 9.520 68,089 -0.01(-0.10%)
Aug 30, 2022 9.530 9.540 9.530 9.530 30,704 -0.03(-0.31%)
Aug 29, 2022 9.510 9.560 9.510 9.560 38,013 +0.01(+0.10%)
Aug 26, 2022 9.550 9.560 9.530 9.550 134,444 +0.00(+0.00%)
Aug 25, 2022 9.550 9.560 9.540 9.550 91,963 +0.00(+0.00%)
Aug 24, 2022 9.510 9.560 9.510 9.550 62,297 +0.04(+0.42%)
Aug 23, 2022 9.530 9.530 9.510 9.510 41,986 -0.01(-0.11%)
Aug 22, 2022 9.500 9.530 9.500 9.520 30,304 -0.03(-0.31%)
Aug 19, 2022 9.500 9.550 9.500 9.550 38,474 +0.00(+0.00%)
Aug 18, 2022 9.510 9.550 9.500 9.550 25,267 +0.00(+0.00%)
Aug 17, 2022 9.500 9.550 9.500 9.550 131,746 +0.05(+0.53%)
Aug 16, 2022 9.530 9.540 9.490 9.500 97,181 -0.03(-0.31%)
Aug 15, 2022 9.530 9.570 9.530 9.530 61,427 -0.02(-0.21%)
Aug 12, 2022 9.540 9.550 9.530 9.550 115,523 +0.02(+0.21%)
Aug 11, 2022 9.550 9.550 9.530 9.530 76,936 -0.03(-0.31%)
Aug 10, 2022 9.590 9.610 9.520 9.560 67,549 +0.02(+0.21%)
Aug 09, 2022 9.470 9.550 9.470 9.540 147,121 +0.05(+0.53%)
Aug 08, 2022 9.500 9.520 9.460 9.490 100,189 +0.00(+0.00%)
Aug 05, 2022 9.450 9.520 9.450 9.490 126,240 +0.01(+0.11%)
Aug 04, 2022 9.460 9.500 9.460 9.480 174,358 +0.02(+0.21%)
Aug 03, 2022 9.420 9.470 9.410 9.460 121,875 +0.04(+0.42%)
Aug 02, 2022 9.400 9.440 9.400 9.420 157,001 +0.01(+0.11%)
Aug 01, 2022 9.400 9.420 9.400 9.410 71,498 +0.01(+0.11%)
Jul 29, 2022 9.410 9.420 9.390 9.400 67,586 -0.01(-0.11%)
Jul 28, 2022 9.420 9.420 9.370 9.410 590,150 +0.03(+0.32%)
Jul 27, 2022 9.330 9.460 9.330 9.380 2,056,037 +2.96(+46.12%)
Jul 26, 2022 6.649 6.669 6.310 6.420 220,397 -0.16(-2.42%)
Jul 25, 2022 6.858 6.948 6.529 6.579 37,912 -0.24(-3.51%)
Jul 22, 2022 6.968 6.968 6.808 6.818 32,902 -0.01(-0.15%)
Jul 21, 2022 6.669 6.908 6.649 6.828 16,791 +0.11(+1.63%)
Jul 20, 2022 6.978 6.978 6.639 6.719 17,728 -0.21(-3.02%)
Jul 19, 2022 6.569 6.958 6.569 6.928 24,351 +0.37(+5.62%)
Jul 18, 2022 6.679 6.839 6.499 6.559 74,347 -0.07(-1.05%)
Jul 15, 2022 6.629 6.798 6.440 6.629 46,541 +0.22(+3.42%)
Jul 14, 2022 6.360 6.559 6.303 6.410 32,641 -0.11(-1.68%)
Jul 13, 2022 6.519 6.649 6.380 6.519 11,918 +0.03(+0.46%)
Jul 12, 2022 6.619 6.759 6.420 6.489 20,807 -0.20(-2.98%)
Jul 11, 2022 6.788 6.864 6.669 6.689 19,274 -0.17(-2.47%)
Jul 08, 2022 6.838 6.928 6.729 6.858 21,854 -0.04(-0.58%)
Jul 07, 2022 6.938 6.978 6.798 6.898 22,988 +0.10(+1.47%)
Jul 06, 2022 6.739 6.848 6.629 6.798 18,185 +0.16(+2.40%)
Jul 05, 2022 6.380 6.784 6.141 6.639 83,655 +0.10(+1.52%)
Jul 01, 2022 6.609 6.609 6.489 6.539 26,552 -0.03(-0.46%)
Jun 30, 2022 6.489 6.717 6.410 6.569 51,546 +0.06(+0.92%)
Jun 29, 2022 6.699 6.699 6.450 6.509 77,476 -0.10(-1.51%)
Jun 28, 2022 6.689 6.948 6.499 6.609 43,958 -0.13(-1.92%)
Jun 27, 2022 6.958 6.958 6.684 6.739 17,628 -0.15(-2.17%)
Jun 24, 2022 6.699 6.918 6.689 6.888 83,115 +0.24(+3.60%)
Jun 23, 2022 6.440 6.744 6.425 6.649 35,910 +0.15(+2.30%)
Jun 22, 2022 6.300 6.609 6.280 6.499 35,474 -0.10(-1.51%)
Jun 21, 2022 6.519 6.759 6.450 6.599 33,045 +0.20(+3.12%)
Jun 17, 2022 6.260 6.479 6.200 6.400 53,542 +0.17(+2.72%)
Jun 16, 2022 6.260 6.290 6.051 6.230 48,036 -0.10(-1.57%)
Jun 15, 2022 6.300 6.440 6.173 6.330 29,031 +0.16(+2.58%)
Jun 14, 2022 6.330 6.330 6.116 6.170 31,888 -0.13(-2.06%)
Jun 13, 2022 6.310 6.529 6.280 6.300 51,979 -0.19(-2.92%)
Jun 10, 2022 6.450 6.808 6.440 6.489 83,550 -0.09(-1.36%)
Jun 09, 2022 6.699 6.878 6.579 6.579 16,074 -0.14(-2.08%)
Jun 08, 2022 6.749 6.963 6.619 6.719 48,931 +0.01(+0.15%)
Jun 07, 2022 6.679 6.878 6.564 6.709 33,510 +0.00(+0.00%)
Jun 06, 2022 6.868 6.878 6.699 6.709 72,828 -0.08(-1.17%)
Jun 03, 2022 6.898 6.928 6.729 6.788 16,776 -0.21(-2.99%)
Jun 02, 2022 6.918 7.172 6.792 6.998 34,616 +0.08(+1.15%)
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.