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 (%)
Jun 30, 2010 3.516 3.604 3.511 3.516 3,681 -0.01(-0.31%)
Jun 29, 2010 3.621 3.621 3.505 3.527 99,495 -0.12(-3.33%)
Jun 25, 2010 3.649 3.687 3.489 3.649 241,300 +0.15(+4.42%)
Jun 24, 2010 3.560 3.593 3.450 3.494 81,214 -0.09(-2.47%)
Jun 23, 2010 3.566 3.665 3.505 3.582 75,574 +0.00(+0.00%)
Jun 22, 2010 3.582 3.737 3.582 3.582 356 -0.09(-2.55%)
Jun 21, 2010 3.825 3.831 3.660 3.676 54,452 -0.09(-2.49%)
Jun 18, 2010 3.770 3.891 3.765 3.770 91,850 -0.06(-1.44%)
Jun 17, 2010 3.858 3.886 3.742 3.825 55,617 -0.07(-1.84%)
Jun 16, 2010 3.842 3.952 3.825 3.897 45,678 -0.01(-0.28%)
Jun 15, 2010 3.908 3.930 3.720 3.908 621 +0.10(+2.61%)
Jun 14, 2010 3.853 3.869 3.709 3.809 93,006 +0.01(+0.29%)
Jun 11, 2010 3.665 3.814 3.560 3.798 121,954 +0.05(+1.33%)
Jun 10, 2010 3.748 3.748 3.555 3.748 577 +0.11(+3.03%)
Jun 09, 2010 3.682 3.693 3.577 3.638 87,801 -0.04(-1.05%)
Jun 08, 2010 3.676 3.709 3.516 3.676 95,395 +0.02(+0.45%)
Jun 07, 2010 3.814 3.952 3.615 3.660 114,637 -0.12(-3.07%)
Jun 04, 2010 3.776 3.814 3.671 3.776 146,638 -0.09(-2.29%)
Jun 03, 2010 3.891 3.958 3.781 3.864 44,140 -0.03(-0.85%)
Jun 02, 2010 3.897 3.952 3.720 3.897 113,401 +0.06(+1.58%)
Jun 01, 2010 3.836 3.897 3.748 3.836 503 -0.03(-0.86%)
May 28, 2010 3.869 4.085 3.792 3.869 134,896 -0.04(-1.13%)
May 27, 2010 3.737 3.947 3.544 3.914 133,179 +0.26(+7.26%)
May 26, 2010 3.649 3.776 3.632 3.649 505 +0.04(+1.07%)
May 25, 2010 3.555 3.654 3.345 3.610 178,916 -0.06(-1.65%)
May 24, 2010 3.886 3.886 3.660 3.671 72,003 -0.22(-5.67%)
May 21, 2010 3.842 3.983 3.814 3.891 104,028 -0.02(-0.56%)
May 20, 2010 3.969 4.029 3.759 3.914 153,257 -0.15(-3.67%)
May 19, 2010 3.980 4.096 3.903 4.063 79,504 +0.06(+1.38%)
May 18, 2010 4.167 4.250 3.814 4.007 217,558 -0.07(-1.63%)
May 17, 2010 4.019 4.145 3.931 4.074 80,114 +0.05(+1.37%)
May 14, 2010 4.019 4.260 3.865 4.019 147,337 -0.23(-5.31%)
May 13, 2010 4.228 4.283 4.096 4.244 53,258 -0.01(-0.26%)
May 12, 2010 4.013 4.261 4.013 4.255 102,344 +0.27(+6.76%)
May 11, 2010 3.936 4.052 3.898 3.986 57,904 +0.13(+3.42%)
May 10, 2010 3.854 3.892 3.760 3.854 95,648 +0.12(+3.09%)
May 07, 2010 3.755 3.788 3.573 3.738 113,940 -0.04(-1.16%)
May 06, 2010 3.870 3.903 3.727 3.782 189,642 -0.10(-2.55%)
May 05, 2010 3.914 3.964 3.810 3.881 60,392 -0.01(-0.28%)
May 04, 2010 4.266 4.266 3.821 3.892 102,945 -0.45(-10.38%)
May 03, 2010 4.277 4.360 4.167 4.343 133,382 +0.11(+2.60%)
Apr 30, 2010 4.288 4.288 4.195 4.233 129,533 -0.02(-0.39%)
Apr 29, 2010 4.217 4.277 4.156 4.250 168,407 +0.05(+1.31%)
Apr 28, 2010 4.057 4.195 3.859 4.195 126,131 -0.01(-0.26%)
Apr 27, 2010 4.178 4.283 4.178 4.206 49,751 -0.01(-0.13%)
Apr 26, 2010 4.261 4.261 4.145 4.211 63,610 -0.04(-1.03%)
Apr 23, 2010 4.239 4.266 4.206 4.255 137,471 +0.03(+0.78%)
Apr 22, 2010 4.206 4.244 4.178 4.222 59,910 +0.01(+0.13%)
Apr 21, 2010 4.217 4.244 4.200 4.217 74,324 +0.01(+0.26%)
Apr 20, 2010 4.184 4.244 4.123 4.206 51,910 +0.05(+1.32%)
Apr 19, 2010 4.123 4.189 4.008 4.151 68,591 +0.01(+0.27%)
Apr 16, 2010 4.195 4.195 4.019 4.140 84,674 -0.05(-1.31%)
Apr 15, 2010 4.167 4.195 4.118 4.195 67,146 +0.03(+0.79%)
Apr 14, 2010 4.024 4.200 3.969 4.162 101,924 +0.16(+4.13%)
Apr 13, 2010 3.975 4.002 3.936 3.997 54,843 +0.04(+1.11%)
Apr 12, 2010 3.958 3.991 3.931 3.953 94,388 +0.01(+0.14%)
Apr 09, 2010 4.052 4.085 3.931 3.947 84,211 -0.09(-2.18%)
Apr 08, 2010 4.035 4.090 3.931 4.035 122,342 -0.03(-0.68%)
Apr 07, 2010 4.096 4.162 4.008 4.063 148,163 -0.05(-1.20%)
Apr 06, 2010 3.980 4.162 3.931 4.112 182,453 +0.12(+3.03%)
Apr 05, 2010 3.887 4.030 3.826 3.991 121,735 +0.10(+2.69%)
Apr 01, 2010 4.206 3.887 3.887 3.887 171,168 -0.31(-7.34%)
Mar 31, 2010 4.156 4.261 4.068 4.195 119,565 +0.03(+0.66%)
Mar 30, 2010 4.024 4.189 3.949 4.167 192,516 +0.14(+3.41%)
Mar 29, 2010 3.892 4.057 3.866 4.030 106,766 +0.16(+4.12%)
Mar 26, 2010 3.931 3.931 3.843 3.870 111,450 -0.03(-0.84%)
Mar 25, 2010 3.898 3.920 3.843 3.903 55,479 +0.03(+0.71%)
Mar 24, 2010 3.870 3.931 3.848 3.876 27,989 -0.01(-0.14%)
Mar 23, 2010 3.859 3.898 3.799 3.881 121,764 +0.01(+0.14%)
Mar 22, 2010 3.716 3.903 3.694 3.876 100,134 +0.13(+3.52%)
Mar 19, 2010 3.782 3.793 3.722 3.744 70,684 -0.02(-0.44%)
Mar 18, 2010 3.689 3.837 3.689 3.760 79,554 +0.04(+1.18%)
Mar 17, 2010 3.700 3.722 3.683 3.716 19,488 +0.02(+0.45%)
Mar 16, 2010 3.689 3.716 3.683 3.700 34,512 +0.00(+0.00%)
Mar 15, 2010 3.700 3.722 3.683 3.700 55,894 +0.00(+0.00%)
Mar 12, 2010 3.683 3.716 3.623 3.700 56,070 +0.04(+1.20%)
Mar 11, 2010 3.705 3.788 3.474 3.656 176,038 -0.07(-1.77%)
Mar 10, 2010 3.771 3.837 3.705 3.722 96,276 -0.03(-0.88%)
Mar 09, 2010 3.628 3.771 3.573 3.755 108,207 +0.13(+3.64%)
Mar 08, 2010 3.617 3.748 3.612 3.623 81,378 -0.02(-0.45%)
Mar 05, 2010 3.557 3.661 3.513 3.639 124,418 +0.12(+3.28%)
Mar 04, 2010 3.579 3.579 3.502 3.524 92,247 -0.03(-0.77%)
Mar 03, 2010 3.513 3.595 3.458 3.551 95,963 +0.07(+2.05%)
Mar 02, 2010 3.381 3.502 3.359 3.480 104,289 +0.10(+2.93%)
Mar 01, 2010 3.309 3.419 3.282 3.381 161,820 +0.08(+2.50%)
Feb 26, 2010 3.233 3.320 3.194 3.299 54,402 +0.06(+1.87%)
Feb 25, 2010 3.299 3.342 3.178 3.238 176,274 -0.09(-2.64%)
Feb 24, 2010 3.414 3.491 3.249 3.326 219,161 -0.08(-2.42%)
Feb 23, 2010 3.496 3.568 3.364 3.408 103,710 -0.09(-2.52%)
Feb 22, 2010 3.628 3.700 3.480 3.496 65,804 -0.11(-3.05%)
Feb 19, 2010 3.595 3.672 3.529 3.606 75,236 -0.01(-0.15%)
Feb 18, 2010 3.645 3.656 3.513 3.612 136,549 -0.05(-1.35%)
Feb 17, 2010 3.639 3.705 3.452 3.661 75,061 -0.11(-2.92%)
Feb 16, 2010 3.678 3.826 3.573 3.771 27,734 +0.12(+3.31%)
Feb 12, 2010 3.562 3.650 3.650 3.650 47,294 +0.05(+1.53%)
Feb 11, 2010 3.474 3.689 3.309 3.595 190,224 +0.10(+2.99%)
Feb 10, 2010 3.529 3.579 3.480 3.491 59,106 -0.08(-2.16%)
Feb 09, 2010 3.612 3.777 3.507 3.568 53,526 +0.00(+0.00%)
Feb 08, 2010 3.667 3.678 3.518 3.568 84,389 -0.12(-3.13%)
Feb 05, 2010 3.507 3.694 3.507 3.683 44,976 +0.18(+5.02%)
Feb 04, 2010 3.755 3.859 3.485 3.507 90,384 -0.26(-6.86%)
Feb 03, 2010 3.661 3.782 3.623 3.766 63,048 +0.09(+2.54%)
Feb 02, 2010 3.683 3.864 3.623 3.672 188,582 -0.01(-0.30%)
Feb 01, 2010 3.854 3.997 3.628 3.683 132,322 -0.16(-4.15%)
Jan 29, 2010 3.859 3.881 3.755 3.843 52,956 -0.01(-0.29%)
Jan 28, 2010 4.035 4.065 3.799 3.854 38,972 -0.18(-4.50%)
Jan 27, 2010 3.667 4.035 3.660 4.035 37,031 +0.32(+8.74%)
Jan 26, 2010 3.788 3.837 3.614 3.711 46,117 -0.11(-2.88%)
Jan 25, 2010 3.513 3.859 3.513 3.821 106,726 +0.11(+2.96%)
Jan 22, 2010 3.799 3.920 3.661 3.711 33,555 -0.09(-2.46%)
Jan 21, 2010 3.942 4.024 3.782 3.804 149,900 -0.14(-3.49%)
Jan 20, 2010 4.002 4.046 3.887 3.942 98,883 -0.12(-2.85%)
Jan 19, 2010 4.002 4.173 3.964 4.057 91,554 +0.11(+2.79%)
Jan 15, 2010 4.101 3.947 3.947 3.947 163,528 -0.13(-3.23%)
Jan 14, 2010 4.228 4.250 3.931 4.079 258,706 -0.17(-4.01%)
Jan 13, 2010 4.211 4.272 4.133 4.250 55,481 +0.04(+0.91%)
Jan 12, 2010 4.365 4.486 4.035 4.211 176,902 -0.24(-5.43%)
Jan 11, 2010 4.535 4.535 4.349 4.453 25,236 -0.07(-1.46%)
Jan 08, 2010 4.535 4.618 4.469 4.519 22,093 -0.05(-1.20%)
Jan 07, 2010 4.618 4.662 4.420 4.574 95,781 -0.04(-0.83%)
Jan 06, 2010 4.552 4.865 4.552 4.612 65,236 +0.04(+0.84%)
Jan 05, 2010 4.464 4.629 4.398 4.574 76,014 +0.12(+2.59%)
Jan 04, 2010 4.563 4.662 4.398 4.458 94,735 -0.02(-0.37%)
Dec 31, 2009 4.607 4.475 4.475 4.475 164,438 -0.12(-2.63%)
Dec 30, 2009 4.316 4.607 4.299 4.596 69,082 +0.27(+6.23%)
Dec 29, 2009 4.332 4.409 4.233 4.327 45,247 +0.02(+0.51%)
Dec 28, 2009 4.349 4.458 4.305 4.305 30,910 -0.04(-1.01%)
Dec 24, 2009 4.266 4.365 4.231 4.349 20,067 +0.01(+0.25%)
Dec 23, 2009 4.403 4.409 4.244 4.338 31,095 -0.04(-1.00%)
Dec 22, 2009 4.393 4.398 4.228 4.381 43,687 -0.02(-0.38%)
Dec 21, 2009 4.349 4.425 4.195 4.398 76,589 +0.01(+0.13%)
Dec 18, 2009 4.387 4.393 4.173 4.393 112,574 +0.06(+1.40%)
Dec 17, 2009 4.277 4.524 4.250 4.332 172,724 +0.03(+0.64%)
Dec 16, 2009 4.195 4.349 4.156 4.305 46,201 +0.18(+4.40%)
Dec 15, 2009 4.360 4.398 4.112 4.123 59,105 -0.26(-6.02%)
Dec 14, 2009 4.206 4.387 4.098 4.387 82,859 +0.19(+4.59%)
Dec 11, 2009 4.283 4.294 4.118 4.195 30,355 -0.02(-0.39%)
Dec 10, 2009 4.502 4.563 4.145 4.211 81,276 -0.28(-6.24%)
Dec 09, 2009 4.354 4.645 4.151 4.491 208,251 +0.13(+2.90%)
Dec 08, 2009 4.387 4.552 4.354 4.365 53,267 -0.13(-2.93%)
Dec 07, 2009 4.057 4.530 4.057 4.497 189,824 +0.43(+10.69%)
Dec 04, 2009 3.920 4.096 3.903 4.063 35,869 +0.21(+5.42%)
Dec 03, 2009 3.969 4.096 3.837 3.854 103,081 -0.11(-2.77%)
Dec 02, 2009 3.947 4.107 3.920 3.964 79,579 +0.03(+0.84%)
Dec 01, 2009 3.947 4.107 3.931 3.931 149,971 +0.01(+0.28%)
Nov 30, 2009 3.870 3.947 3.700 3.920 55,396 +0.05(+1.28%)
Nov 27, 2009 3.667 3.958 3.573 3.870 40,784 +0.04(+1.15%)
Nov 25, 2009 3.953 3.953 3.755 3.826 55,372 -0.12(-3.06%)
Nov 24, 2009 3.997 3.997 3.788 3.947 43,969 -0.04(-1.10%)
Nov 23, 2009 3.931 4.288 3.931 3.991 106,144 +0.05(+1.40%)
Nov 20, 2009 3.969 3.969 3.854 3.936 75,747 -0.08(-1.92%)
Nov 19, 2009 4.074 4.074 3.854 4.013 103,914 -0.08(-2.01%)
Nov 18, 2009 4.123 4.158 4.019 4.096 42,563 -0.02(-0.53%)
Nov 17, 2009 4.145 4.222 4.046 4.118 123,070 -0.04(-0.93%)
Nov 16, 2009 4.129 4.409 4.085 4.156 171,790 +0.07(+1.75%)
Nov 13, 2009 4.414 4.414 3.988 4.085 56,263 -0.27(-6.31%)
Nov 12, 2009 4.178 4.436 4.178 4.360 68,141 +0.13(+3.12%)
Nov 11, 2009 4.261 4.261 4.008 4.228 40,838 +0.04(+0.92%)
Nov 10, 2009 4.568 4.568 4.134 4.189 58,835 -0.27(-6.04%)
Nov 09, 2009 3.991 4.530 3.991 4.458 134,090 +0.50(+12.64%)
Nov 06, 2009 4.035 4.090 3.881 3.958 22,095 -0.08(-1.91%)
Nov 05, 2009 3.953 4.041 3.876 4.035 20,170 +0.16(+4.11%)
Nov 04, 2009 4.129 4.233 3.870 3.876 59,065 -0.22(-5.37%)
Nov 03, 2009 3.854 4.118 3.733 4.096 88,003 +0.18(+4.63%)
Nov 02, 2009 4.134 4.134 3.771 3.914 168,598 -0.14(-3.52%)
Oct 30, 2009 4.090 4.162 3.788 4.057 123,172 -0.09(-2.12%)
Oct 29, 2009 4.123 4.217 4.046 4.145 35,230 +0.06(+1.48%)
Oct 28, 2009 4.299 4.305 3.991 4.085 118,463 -0.30(-6.78%)
Oct 27, 2009 4.239 4.607 4.123 4.381 96,443 +0.20(+4.87%)
Oct 26, 2009 4.299 4.310 4.019 4.178 115,288 -0.10(-2.31%)
Oct 23, 2009 4.398 4.442 4.272 4.277 107,045 -0.31(-6.71%)
Oct 22, 2009 4.645 4.645 4.442 4.585 56,674 -0.08(-1.65%)
Oct 21, 2009 4.607 4.772 4.546 4.662 91,632 +0.03(+0.59%)
Oct 20, 2009 4.612 4.673 4.360 4.634 158,013 -0.23(-4.64%)
Oct 19, 2009 4.794 4.992 4.689 4.860 59,561 +0.06(+1.26%)
Oct 16, 2009 4.794 4.832 4.414 4.799 77,509 -0.03(-0.57%)
Oct 15, 2009 4.898 5.157 4.816 4.827 109,264 -0.13(-2.55%)
Oct 14, 2009 4.827 5.080 4.794 4.953 194,526 +0.18(+3.80%)
Oct 13, 2009 4.508 4.799 4.381 4.772 99,594 +0.24(+5.21%)
Oct 12, 2009 4.513 4.695 4.442 4.535 84,607 +0.01(+0.12%)
Oct 09, 2009 4.502 4.546 4.371 4.530 88,094 +0.08(+1.73%)
Oct 08, 2009 4.612 4.662 4.403 4.453 130,597 -0.12(-2.64%)
Oct 07, 2009 4.530 4.579 4.371 4.574 56,834 +0.04(+0.85%)
Oct 06, 2009 4.524 4.585 4.371 4.535 160,742 -0.01(-0.12%)
Oct 05, 2009 4.321 4.601 4.195 4.541 66,572 +0.28(+6.58%)
Oct 02, 2009 4.123 4.338 4.024 4.261 57,518 +0.11(+2.65%)
Oct 01, 2009 4.431 4.618 4.129 4.151 86,950 -0.34(-7.59%)
Sep 30, 2009 4.827 4.827 4.288 4.491 80,176 -0.31(-6.41%)
Sep 29, 2009 4.711 4.997 4.546 4.799 177,311 +0.03(+0.58%)
Sep 28, 2009 4.272 4.981 3.997 4.772 140,704 +0.52(+12.29%)
Sep 25, 2009 4.371 4.371 4.079 4.250 64,249 -0.13(-2.89%)
Sep 24, 2009 4.585 4.601 4.365 4.376 53,071 -0.14(-3.04%)
Sep 23, 2009 4.882 4.882 4.469 4.513 119,232 -0.41(-8.27%)
Sep 22, 2009 4.722 5.058 4.667 4.920 76,487 +0.31(+6.67%)
Sep 21, 2009 4.535 5.019 4.381 4.612 95,776 +0.03(+0.72%)
Sep 18, 2009 4.486 5.146 4.436 4.579 203,541 -0.22(-4.58%)
Sep 17, 2009 5.019 5.025 4.656 4.799 83,114 +0.14(+2.95%)
Sep 16, 2009 4.497 5.014 4.398 4.662 118,692 +0.20(+4.43%)
Sep 15, 2009 4.447 4.601 4.063 4.464 433,748 +0.03(+0.62%)
Sep 14, 2009 4.266 4.469 4.239 4.436 130,581 +0.15(+3.59%)
Sep 11, 2009 4.112 4.332 4.002 4.283 105,475 +0.19(+4.70%)
Sep 10, 2009 3.997 4.090 3.727 4.090 103,305 +0.08(+1.92%)
Sep 09, 2009 3.909 4.019 3.793 4.013 28,372 +0.12(+2.96%)
Sep 08, 2009 4.008 4.008 3.617 3.898 59,727 -0.08(-1.94%)
Sep 04, 2009 3.562 4.024 3.353 3.975 82,615 +0.41(+11.57%)
Sep 03, 2009 3.628 3.667 3.375 3.562 46,215 -0.05(-1.52%)
Sep 02, 2009 3.562 3.617 3.178 3.617 132,092 +0.04(+1.08%)
Sep 01, 2009 3.755 3.898 3.518 3.579 91,659 -0.19(-5.10%)
Aug 31, 2009 4.046 4.129 3.672 3.771 201,478 -0.35(-8.53%)
Aug 28, 2009 4.151 4.151 3.898 4.123 75,045 -0.01(-0.13%)
Aug 27, 2009 4.035 4.200 3.892 4.129 48,443 +0.05(+1.21%)
Aug 26, 2009 3.793 4.079 3.793 4.079 57,571 +0.29(+7.69%)
Aug 25, 2009 3.799 3.832 3.738 3.788 57,178 +0.03(+0.88%)
Aug 24, 2009 3.950 3.950 3.727 3.755 95,121 -0.19(-4.87%)
Aug 21, 2009 4.068 4.074 3.887 3.947 106,062 -0.09(-2.18%)
Aug 20, 2009 3.975 4.035 3.909 4.035 36,856 +0.06(+1.52%)
Aug 19, 2009 3.854 3.975 3.782 3.975 54,022 +0.07(+1.83%)
Aug 18, 2009 3.826 3.931 3.777 3.903 84,885 +0.09(+2.45%)
Aug 17, 2009 3.826 3.876 3.678 3.810 68,131 -0.12(-3.08%)
Aug 14, 2009 4.063 4.090 3.859 3.931 92,369 -0.13(-3.12%)
Aug 13, 2009 4.107 4.162 4.013 4.057 44,638 -0.05(-1.20%)
Aug 12, 2009 3.722 4.118 3.639 4.107 143,821 +0.40(+10.83%)
Aug 11, 2009 3.931 3.969 3.518 3.705 97,238 -0.23(-5.73%)
Aug 10, 2009 4.024 4.068 3.788 3.931 62,586 -0.10(-2.59%)
Aug 07, 2009 3.903 4.118 3.903 4.035 47,261 +0.23(+5.92%)
Aug 06, 2009 3.942 4.074 3.744 3.810 116,889 -0.13(-3.35%)
Aug 05, 2009 4.123 4.123 3.909 3.942 51,783 -0.18(-4.27%)
Aug 04, 2009 3.936 4.123 3.914 4.118 54,002 +0.14(+3.60%)
Aug 03, 2009 4.008 4.074 3.914 3.975 86,173 +0.00(+0.00%)
Jul 31, 2009 4.063 4.085 3.909 3.975 96,633 -0.09(-2.17%)
Jul 30, 2009 4.019 4.233 3.859 4.063 110,561 +0.07(+1.65%)
Jul 29, 2009 4.085 4.085 3.870 3.997 56,929 -0.18(-4.34%)
Jul 28, 2009 4.057 4.184 3.909 4.178 73,373 +0.10(+2.43%)
Jul 27, 2009 4.057 4.085 3.925 4.079 35,003 -0.07(-1.72%)
Jul 24, 2009 4.134 4.151 3.815 4.151 964 +0.03(+0.80%)
Jul 23, 2009 3.986 4.123 3.898 4.118 88,704 +0.13(+3.31%)
Jul 22, 2009 3.986 3.986 3.766 3.986 137,298 -0.01(-0.14%)
Jul 21, 2009 3.782 4.063 3.546 3.991 146,905 +0.20(+5.22%)
Jul 20, 2009 3.991 3.991 3.689 3.793 96,640 -0.19(-4.70%)
Jul 17, 2009 4.057 4.123 3.832 3.980 94,910 -0.10(-2.43%)
Jul 16, 2009 3.634 4.079 3.634 4.079 124,669 +0.41(+11.24%)
Jul 15, 2009 3.425 3.672 3.172 3.667 322,510 +0.28(+8.28%)
Jul 14, 2009 3.227 3.425 2.919 3.386 113,910 +0.04(+1.32%)
Jul 13, 2009 3.271 3.370 3.271 3.342 220,560 +0.03(+0.83%)
Jul 10, 2009 3.271 3.342 3.123 3.315 211,458 +0.02(+0.50%)
Jul 09, 2009 3.606 3.705 3.266 3.299 177,917 -0.26(-7.26%)
Jul 08, 2009 3.997 3.997 3.458 3.557 199,563 -0.45(-11.25%)
Jul 07, 2009 4.376 4.376 3.991 4.008 88,769 -0.37(-8.53%)
Jul 06, 2009 4.277 4.398 4.217 4.381 120,405 +0.09(+2.18%)
Jul 02, 2009 4.244 4.316 4.101 4.288 111,838 -0.02(-0.51%)
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.