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, 2020 5.001 5.059 4.747 4.851 54,381 -0.05(-1.11%)
Sep 29, 2020 4.697 4.942 4.607 4.906 45,573 +0.11(+2.26%)
Sep 28, 2020 4.725 4.833 4.643 4.797 66,919 +0.15(+3.31%)
Sep 25, 2020 4.580 4.738 4.553 4.643 40,548 +0.05(+1.18%)
Sep 24, 2020 4.399 4.761 4.181 4.589 95,819 +0.20(+4.54%)
Sep 23, 2020 4.725 4.735 4.362 4.390 64,712 -0.31(-6.55%)
Sep 22, 2020 4.643 4.715 4.507 4.697 56,810 +0.11(+2.37%)
Sep 21, 2020 4.670 4.670 4.417 4.589 66,905 -0.16(-3.43%)
Sep 18, 2020 5.023 5.068 4.652 4.752 151,809 -0.20(-4.02%)
Sep 17, 2020 4.815 5.096 4.815 4.951 27,346 +0.05(+1.11%)
Sep 16, 2020 4.770 4.996 4.679 4.896 40,380 +0.14(+3.05%)
Sep 15, 2020 4.616 4.851 4.562 4.752 31,145 +0.14(+2.94%)
Sep 14, 2020 4.625 4.688 4.598 4.616 27,924 +0.06(+1.39%)
Sep 11, 2020 4.643 4.661 4.498 4.553 36,571 -0.11(-2.33%)
Sep 10, 2020 4.670 4.743 4.605 4.661 23,358 +0.00(+0.00%)
Sep 09, 2020 4.643 4.725 4.534 4.661 38,364 +0.06(+1.38%)
Sep 08, 2020 4.725 4.725 4.544 4.598 32,170 -0.14(-2.87%)
Sep 04, 2020 4.815 4.838 4.607 4.734 24,196 -0.01(-0.19%)
Sep 03, 2020 4.743 4.788 4.661 4.743 25,577 +0.00(+0.00%)
Sep 02, 2020 4.571 4.752 4.571 4.743 32,918 +0.14(+3.15%)
Sep 01, 2020 4.471 4.616 4.471 4.598 27,836 +0.12(+2.63%)
Aug 31, 2020 4.688 4.697 4.471 4.480 62,438 -0.18(-3.88%)
Aug 28, 2020 4.589 4.688 4.516 4.661 57,453 +0.09(+1.98%)
Aug 27, 2020 4.616 4.734 4.525 4.571 37,593 -0.02(-0.39%)
Aug 26, 2020 4.589 4.652 4.516 4.589 38,411 +0.05(+1.00%)
Aug 25, 2020 4.670 4.670 4.498 4.544 62,071 -0.14(-2.90%)
Aug 24, 2020 4.571 4.679 4.507 4.679 33,957 +0.09(+1.97%)
Aug 21, 2020 4.616 4.652 4.498 4.589 35,466 -0.05(-1.17%)
Aug 20, 2020 4.571 4.679 4.562 4.643 21,013 +0.03(+0.59%)
Aug 19, 2020 4.453 4.725 4.453 4.616 44,337 +0.18(+4.08%)
Aug 18, 2020 4.779 4.802 4.408 4.435 70,911 -0.33(-6.84%)
Aug 17, 2020 4.788 4.860 4.697 4.761 28,936 +0.03(+0.57%)
Aug 14, 2020 4.788 4.842 4.711 4.734 31,157 -0.13(-2.61%)
Aug 13, 2020 5.005 5.005 4.842 4.860 21,738 -0.17(-3.42%)
Aug 12, 2020 5.313 5.313 4.978 5.032 33,416 -0.14(-2.80%)
Aug 11, 2020 5.204 5.277 4.996 5.177 75,575 +0.07(+1.42%)
Aug 10, 2020 5.168 5.222 5.023 5.105 39,996 +0.03(+0.53%)
Aug 07, 2020 4.779 5.087 4.688 5.078 35,134 +0.37(+7.88%)
Aug 06, 2020 4.878 4.887 4.652 4.706 37,469 -0.19(-3.88%)
Aug 05, 2020 4.888 4.896 4.779 4.896 17,913 +0.14(+2.84%)
Aug 04, 2020 5.104 5.238 4.689 4.761 27,576 -0.29(-5.70%)
Aug 03, 2020 4.815 5.077 4.770 5.050 64,259 +0.33(+7.06%)
Jul 31, 2020 4.978 4.978 4.626 4.716 43,217 -0.23(-4.55%)
Jul 30, 2020 4.725 5.140 4.581 4.941 83,266 +0.18(+3.78%)
Jul 29, 2020 4.599 4.968 4.599 4.761 69,948 -0.02(-0.38%)
Jul 28, 2020 4.608 4.869 4.608 4.779 24,328 +0.07(+1.53%)
Jul 27, 2020 4.527 4.716 4.413 4.707 44,137 +0.17(+3.77%)
Jul 24, 2020 4.752 4.761 4.509 4.536 35,885 -0.23(-4.91%)
Jul 23, 2020 4.833 4.833 4.671 4.770 44,943 -0.11(-2.21%)
Jul 22, 2020 4.779 4.878 4.779 4.878 14,468 -0.03(-0.55%)
Jul 21, 2020 4.878 5.013 4.833 4.905 22,627 +0.14(+2.83%)
Jul 20, 2020 4.833 4.833 4.662 4.770 15,130 -0.02(-0.38%)
Jul 17, 2020 4.860 4.860 4.680 4.788 45,995 -0.08(-1.66%)
Jul 16, 2020 4.915 4.917 4.820 4.869 120,976 -0.05(-0.92%)
Jul 15, 2020 4.815 4.987 4.716 4.915 61,773 +0.30(+6.43%)
Jul 14, 2020 4.374 4.689 4.320 4.617 57,290 +0.19(+4.27%)
Jul 13, 2020 4.509 4.563 4.392 4.428 82,436 -0.10(-2.19%)
Jul 10, 2020 4.500 4.581 4.437 4.527 34,663 +0.05(+1.00%)
Jul 09, 2020 4.248 4.672 4.248 4.482 68,321 +0.23(+5.51%)
Jul 08, 2020 4.392 4.554 4.140 4.248 98,443 -0.18(-4.07%)
Jul 07, 2020 4.635 4.707 4.401 4.428 62,208 -0.31(-6.46%)
Jul 06, 2020 4.968 4.968 4.734 4.734 30,678 -0.09(-1.87%)
Jul 02, 2020 4.987 5.086 4.752 4.824 59,660 -0.09(-1.83%)
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.