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 (%)
Sep 30, 2014 6.203 6.343 6.118 6.229 56,645 -0.01(-0.10%)
Sep 29, 2014 6.125 6.288 5.897 6.235 52,196 -0.03(-0.42%)
Sep 26, 2014 6.353 6.392 6.229 6.262 25,245 -0.09(-1.44%)
Sep 25, 2014 6.412 6.412 6.314 6.353 41,573 -0.05(-0.81%)
Sep 24, 2014 6.294 6.425 6.248 6.405 37,732 +0.15(+2.40%)
Sep 23, 2014 6.196 6.405 6.196 6.255 44,481 +0.06(+0.95%)
Sep 22, 2014 6.203 6.268 6.138 6.196 44,766 -0.04(-0.63%)
Sep 19, 2014 6.477 6.542 6.105 6.235 96,117 -0.23(-3.63%)
Sep 18, 2014 6.470 6.568 6.464 6.470 24,260 +0.00(+0.00%)
Sep 17, 2014 6.509 6.679 6.431 6.470 20,253 -0.07(-1.10%)
Sep 16, 2014 6.490 6.607 6.464 6.542 37,535 +0.01(+0.20%)
Sep 15, 2014 6.594 6.718 6.444 6.529 49,346 -0.05(-0.79%)
Sep 12, 2014 6.862 6.862 6.562 6.581 38,481 -0.26(-3.81%)
Sep 11, 2014 6.764 6.901 6.738 6.842 88,060 +0.07(+0.96%)
Sep 10, 2014 6.562 6.800 6.522 6.777 55,419 +0.22(+3.28%)
Sep 09, 2014 6.562 6.614 6.477 6.562 44,681 -0.04(-0.59%)
Sep 08, 2014 6.490 6.633 6.372 6.601 58,749 +0.13(+2.02%)
Sep 05, 2014 6.568 6.568 6.568 6.470 19,495 -0.10(-1.49%)
Sep 04, 2014 6.503 6.666 6.503 6.568 38,632 +0.07(+1.00%)
Sep 03, 2014 6.601 6.601 6.457 6.503 43,955 -0.03(-0.50%)
Sep 02, 2014 6.646 6.685 6.509 6.535 48,380 -0.06(-0.89%)
Aug 29, 2014 6.327 6.594 6.594 6.594 47,221 +0.25(+4.01%)
Aug 28, 2014 6.555 6.555 6.333 6.340 59,298 -0.27(-4.05%)
Aug 27, 2014 6.777 6.777 6.516 6.607 33,096 -0.20(-2.97%)
Aug 26, 2014 6.692 6.809 6.633 6.809 51,361 +0.10(+1.56%)
Aug 25, 2014 6.470 6.770 6.425 6.705 55,577 +0.27(+4.15%)
Aug 22, 2014 6.535 6.535 6.359 6.438 52,273 -0.09(-1.40%)
Aug 21, 2014 6.477 6.575 6.346 6.529 26,445 +0.01(+0.20%)
Aug 20, 2014 6.620 6.620 6.496 6.516 23,673 -0.14(-2.06%)
Aug 19, 2014 6.601 6.712 6.588 6.653 20,076 +0.03(+0.39%)
Aug 18, 2014 6.620 6.698 6.496 6.627 40,297 +0.11(+1.70%)
Aug 15, 2014 6.692 6.692 6.418 6.516 65,220 -0.14(-2.06%)
Aug 14, 2014 6.699 6.699 6.620 6.653 15,656 -0.05(-0.68%)
Aug 13, 2014 6.770 6.770 6.672 6.699 37,504 -0.07(-0.96%)
Aug 12, 2014 6.725 6.783 6.633 6.764 32,584 -0.01(-0.10%)
Aug 11, 2014 6.861 6.861 6.621 6.770 40,457 -0.08(-1.14%)
Aug 08, 2014 6.679 6.887 6.549 6.848 36,650 +0.16(+2.33%)
Aug 07, 2014 6.881 6.881 6.666 6.692 15,105 -0.16(-2.28%)
Aug 06, 2014 6.692 6.887 6.680 6.848 26,030 +0.12(+1.84%)
Aug 05, 2014 6.751 6.809 6.679 6.725 28,236 -0.03(-0.48%)
Aug 04, 2014 6.855 6.855 6.666 6.757 37,080 -0.03(-0.48%)
Aug 01, 2014 6.783 6.887 6.725 6.790 41,318 +0.02(+0.29%)
Jul 31, 2014 7.043 7.043 6.770 6.770 66,873 -0.39(-5.45%)
Jul 30, 2014 7.213 7.232 7.050 7.161 29,188 +0.02(+0.27%)
Jul 29, 2014 7.180 7.232 7.043 7.141 29,815 -0.05(-0.63%)
Jul 28, 2014 7.200 7.330 7.050 7.187 34,090 -0.03(-0.36%)
Jul 25, 2014 7.121 7.213 7.056 7.213 46,255 +0.01(+0.09%)
Jul 24, 2014 7.265 7.343 7.017 7.206 46,758 -0.02(-0.27%)
Jul 23, 2014 6.946 7.226 6.846 7.226 40,906 +0.20(+2.78%)
Jul 22, 2014 6.744 7.043 6.731 7.030 36,425 +0.20(+2.95%)
Jul 21, 2014 6.829 6.900 6.718 6.829 41,871 -0.03(-0.47%)
Jul 18, 2014 6.757 6.900 6.677 6.861 34,612 +0.08(+1.25%)
Jul 17, 2014 6.946 6.959 6.751 6.777 34,440 -0.26(-3.70%)
Jul 16, 2014 7.017 7.089 6.946 7.037 33,645 +0.09(+1.31%)
Jul 15, 2014 7.030 7.076 6.913 6.946 36,379 -0.11(-1.57%)
Jul 14, 2014 7.154 7.154 7.043 7.056 48,406 -0.01(-0.18%)
Jul 11, 2014 6.913 7.154 6.809 7.069 38,493 +0.11(+1.59%)
Jul 10, 2014 6.933 6.988 6.861 6.959 41,009 -0.12(-1.74%)
Jul 09, 2014 7.063 7.135 7.027 7.082 17,797 +0.01(+0.18%)
Jul 08, 2014 7.121 7.121 6.939 7.069 54,592 -0.06(-0.82%)
Jul 07, 2014 7.302 7.302 7.037 7.128 46,867 -0.14(-1.97%)
Jul 03, 2014 7.349 7.271 7.271 7.271 18,451 -0.01(-0.09%)
Jul 02, 2014 7.265 7.349 7.265 7.278 57,613 +0.03(+0.45%)
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.