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 29, 2017 8.061 8.256 8.061 8.196 31,247 +0.08(+1.02%)
Sep 28, 2017 8.174 8.256 7.993 8.113 75,706 -0.06(-0.74%)
Sep 27, 2017 8.362 8.362 8.038 8.174 72,888 -0.10(-1.18%)
Sep 26, 2017 7.925 8.339 7.918 8.271 77,891 +0.35(+4.37%)
Sep 25, 2017 7.368 7.963 7.368 7.925 335,833 +0.50(+6.80%)
Sep 22, 2017 7.398 7.443 7.376 7.421 38,134 +0.02(+0.20%)
Sep 21, 2017 7.398 7.451 7.346 7.406 41,182 +0.04(+0.51%)
Sep 20, 2017 7.285 7.437 7.285 7.368 40,955 +0.11(+1.45%)
Sep 19, 2017 7.323 7.398 7.255 7.263 89,383 +0.02(+0.31%)
Sep 18, 2017 6.947 7.481 6.939 7.240 136,597 +0.29(+4.23%)
Sep 15, 2017 6.924 7.097 6.902 6.947 169,443 -0.11(-1.49%)
Sep 14, 2017 7.120 7.165 7.052 7.052 33,670 -0.02(-0.32%)
Sep 13, 2017 7.082 7.247 7.007 7.075 138,812 -0.02(-0.21%)
Sep 12, 2017 7.131 7.150 7.030 7.090 60,367 +0.06(+0.86%)
Sep 11, 2017 7.030 7.127 6.969 7.030 64,526 +0.10(+1.41%)
Sep 08, 2017 6.962 7.014 6.920 6.932 32,099 -0.02(-0.22%)
Sep 07, 2017 7.007 7.105 6.871 6.947 67,406 -0.09(-1.28%)
Sep 06, 2017 7.075 7.195 7.014 7.037 63,890 +0.02(+0.32%)
Sep 05, 2017 7.474 7.474 6.999 7.014 134,143 -0.46(-6.14%)
Sep 01, 2017 7.467 7.489 7.459 7.474 20,465 +0.02(+0.30%)
Aug 31, 2017 7.406 7.707 7.361 7.451 50,695 +0.05(+0.71%)
Aug 30, 2017 7.556 7.556 7.312 7.398 47,083 -0.13(-1.70%)
Aug 29, 2017 7.549 7.590 7.413 7.526 16,833 -0.09(-1.19%)
Aug 28, 2017 7.632 7.702 7.534 7.617 36,963 +0.03(+0.40%)
Aug 25, 2017 7.519 7.632 7.428 7.586 26,713 +0.08(+1.10%)
Aug 24, 2017 7.443 7.534 7.285 7.504 41,663 +0.13(+1.73%)
Aug 23, 2017 7.579 7.714 7.323 7.376 47,037 -0.23(-3.07%)
Aug 22, 2017 7.549 7.632 7.443 7.609 34,442 +0.21(+2.85%)
Aug 21, 2017 7.248 7.519 7.052 7.398 72,863 +0.16(+2.18%)
Aug 18, 2017 7.135 7.308 7.098 7.240 73,453 +0.01(+0.10%)
Aug 17, 2017 7.331 7.594 7.225 7.233 94,684 -0.29(-3.90%)
Aug 16, 2017 7.669 7.792 7.504 7.526 29,775 -0.13(-1.67%)
Aug 15, 2017 7.805 7.805 7.639 7.654 24,661 -0.12(-1.55%)
Aug 14, 2017 7.647 7.805 7.647 7.775 40,964 +0.16(+2.08%)
Aug 11, 2017 7.737 7.865 7.609 7.617 36,032 -0.17(-2.13%)
Aug 10, 2017 7.865 7.872 7.639 7.782 55,360 -0.11(-1.34%)
Aug 09, 2017 8.204 8.249 7.842 7.888 32,875 -0.43(-5.16%)
Aug 08, 2017 8.309 8.392 8.226 8.317 63,234 +0.00(+0.00%)
Aug 07, 2017 8.354 8.541 8.249 8.317 114,590 -0.05(-0.63%)
Aug 04, 2017 8.332 8.392 8.211 8.369 57,574 +0.10(+1.18%)
Aug 03, 2017 8.204 8.520 8.204 8.271 129,974 +0.05(+0.64%)
Aug 02, 2017 8.204 8.241 8.076 8.219 108,553 +0.02(+0.18%)
Aug 01, 2017 8.015 8.204 8.015 8.204 44,985 +0.26(+3.32%)
Jul 31, 2017 7.872 8.026 7.775 7.940 87,181 +0.14(+1.83%)
Jul 28, 2017 7.963 8.031 7.767 7.797 75,154 -0.19(-2.36%)
Jul 27, 2017 8.249 8.249 7.632 7.985 118,184 -0.17(-2.03%)
Jul 26, 2017 8.143 8.241 8.008 8.151 70,138 +0.03(+0.37%)
Jul 25, 2017 7.918 8.166 7.918 8.121 53,986 +0.20(+2.56%)
Jul 24, 2017 7.701 8.008 7.701 7.918 61,086 +0.29(+3.74%)
Jul 21, 2017 7.828 7.836 7.577 7.633 155,232 -0.11(-1.36%)
Jul 20, 2017 7.655 7.857 7.655 7.738 74,080 +0.08(+1.08%)
Jul 19, 2017 8.631 8.699 7.558 7.655 287,591 -0.52(-6.34%)
Jul 18, 2017 7.896 8.331 7.896 8.173 77,289 +0.26(+3.32%)
Jul 17, 2017 8.053 8.158 7.851 7.911 50,836 -0.20(-2.41%)
Jul 14, 2017 7.806 8.173 7.740 8.106 52,126 +0.20(+2.56%)
Jul 13, 2017 8.008 8.083 7.843 7.903 19,777 -0.11(-1.40%)
Jul 12, 2017 7.963 8.106 7.933 8.016 107,333 +0.05(+0.56%)
Jul 11, 2017 8.031 8.188 7.933 7.971 60,623 -0.07(-0.84%)
Jul 10, 2017 7.806 8.098 7.806 8.038 109,169 +0.24(+3.08%)
Jul 07, 2017 7.671 7.873 7.655 7.798 40,787 +0.14(+1.76%)
Jul 06, 2017 7.686 7.851 7.498 7.663 144,269 -0.06(-0.78%)
Jul 05, 2017 7.851 7.858 7.640 7.723 42,540 -0.12(-1.53%)
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.