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 (%)
Oct 28, 2022 9.650 0 +0.04(+0.42%)
Oct 27, 2022 9.590 9.650 9.580 9.610 1,446,493 +0.04(+0.42%)
Oct 26, 2022 9.580 9.590 9.570 9.570 101,185 +0.00(+0.00%)
Oct 25, 2022 9.580 9.590 9.570 9.570 32,873 -0.01(-0.10%)
Oct 24, 2022 9.580 9.580 9.560 9.580 94,202 +0.01(+0.10%)
Oct 21, 2022 9.580 9.580 9.560 9.570 40,018 +0.02(+0.21%)
Oct 20, 2022 9.550 9.580 9.550 9.550 43,159 -0.01(-0.10%)
Oct 19, 2022 9.550 9.560 9.550 9.560 53,143 +0.01(+0.10%)
Oct 18, 2022 9.580 9.590 9.550 9.550 145,249 -0.03(-0.31%)
Oct 17, 2022 9.550 9.580 9.540 9.580 119,879 +0.04(+0.42%)
Oct 14, 2022 9.550 9.550 9.540 9.540 47,282 +0.00(+0.00%)
Oct 13, 2022 9.540 9.555 9.530 9.540 245,123 -0.01(-0.10%)
Oct 12, 2022 9.580 9.580 9.540 9.550 249,841 -0.01(-0.10%)
Oct 11, 2022 9.540 9.580 9.540 9.560 121,039 -0.01(-0.10%)
Oct 10, 2022 9.500 9.570 9.500 9.570 337,611 +0.11(+1.16%)
Oct 07, 2022 9.460 9.470 9.430 9.460 217,342 +0.00(+0.00%)
Oct 06, 2022 9.480 9.490 9.460 9.460 152,928 +0.00(+0.00%)
Oct 05, 2022 9.470 9.500 9.460 9.460 191,159 -0.01(-0.11%)
Oct 04, 2022 9.500 9.500 9.470 9.470 79,273 -0.01(-0.11%)
Oct 03, 2022 9.500 9.500 9.480 9.480 59,887 +0.00(+0.00%)
Sep 30, 2022 9.500 9.540 9.460 9.480 190,023 -0.05(-0.52%)
Sep 29, 2022 9.490 9.560 9.440 9.530 144,292 -0.04(-0.42%)
Sep 28, 2022 9.600 9.600 9.570 9.570 95,833 -0.01(-0.10%)
Sep 27, 2022 9.590 9.595 9.550 9.580 66,024 +0.01(+0.10%)
Sep 26, 2022 9.520 9.600 9.520 9.570 95,496 -0.01(-0.10%)
Sep 23, 2022 9.510 9.580 9.510 9.580 112,753 +0.01(+0.10%)
Sep 22, 2022 9.550 9.580 9.550 9.570 42,731 -0.02(-0.21%)
Sep 21, 2022 9.600 9.610 9.550 9.590 78,100 +0.01(+0.10%)
Sep 20, 2022 9.530 9.590 9.530 9.580 44,076 -0.01(-0.10%)
Sep 19, 2022 9.560 9.600 9.560 9.590 60,241 -0.01(-0.10%)
Sep 16, 2022 9.580 9.600 9.580 9.600 152,496 +0.00(+0.00%)
Sep 15, 2022 9.580 9.600 9.580 9.600 31,137 +0.01(+0.10%)
Sep 14, 2022 9.590 9.600 9.590 9.590 31,783 +0.00(+0.00%)
Sep 13, 2022 9.560 9.600 9.560 9.590 36,129 +0.00(+0.00%)
Sep 12, 2022 9.570 9.600 9.570 9.590 21,367 +0.00(+0.00%)
Sep 09, 2022 9.600 9.600 9.550 9.590 187,782 +0.01(+0.10%)
Sep 08, 2022 9.530 9.590 9.530 9.580 107,276 -0.02(-0.21%)
Sep 07, 2022 9.610 9.610 9.580 9.600 52,607 -0.01(-0.10%)
Sep 06, 2022 9.550 9.650 9.540 9.610 120,186 +0.04(+0.42%)
Sep 02, 2022 9.540 9.600 9.530 9.570 90,313 +0.03(+0.31%)
Sep 01, 2022 9.520 9.540 9.520 9.540 27,026 +0.02(+0.21%)
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%)
Jun 01, 2022 7.078 7.132 6.828 6.918 33,592 -0.13(-1.84%)
May 31, 2022 7.028 7.227 6.918 7.048 48,232 +0.01(+0.14%)
May 27, 2022 7.008 7.088 6.988 7.038 43,427 +0.13(+1.88%)
May 26, 2022 6.739 7.003 6.729 6.908 47,613 +0.28(+4.21%)
May 25, 2022 6.420 6.699 6.420 6.629 52,848 +0.19(+2.94%)
May 24, 2022 6.360 6.479 6.190 6.440 45,100 +0.05(+0.78%)
May 23, 2022 6.370 6.479 6.240 6.390 28,418 +0.10(+1.58%)
May 20, 2022 6.280 6.320 6.091 6.290 105,148 +0.09(+1.45%)
May 19, 2022 6.230 6.350 6.180 6.200 54,081 -0.03(-0.48%)
May 18, 2022 6.350 6.440 6.210 6.230 35,215 -0.17(-2.65%)
May 17, 2022 6.280 6.460 6.225 6.400 62,749 +0.23(+3.72%)
May 16, 2022 6.230 6.381 6.170 6.170 35,443 -0.20(-3.13%)
May 13, 2022 6.410 6.609 6.350 6.370 34,062 +0.01(+0.16%)
May 12, 2022 6.141 6.390 6.101 6.360 62,324 +0.18(+2.90%)
May 11, 2022 6.300 6.479 6.151 6.180 69,443 -0.11(-1.74%)
May 10, 2022 6.300 6.390 6.162 6.290 57,224 +0.03(+0.48%)
May 09, 2022 6.300 6.390 6.210 6.260 57,760 -0.12(-1.87%)
May 06, 2022 6.599 6.629 6.360 6.380 82,372 -0.29(-4.33%)
May 05, 2022 6.788 6.812 6.579 6.669 122,880 -0.30(-4.29%)
May 04, 2022 6.619 7.003 6.514 6.968 104,932 +0.38(+5.75%)
May 03, 2022 6.390 6.699 6.280 6.589 117,124 +0.23(+3.60%)
May 02, 2022 6.340 6.420 6.260 6.360 75,831 +0.09(+1.43%)
Apr 29, 2022 6.569 6.659 6.250 6.270 135,053 -0.30(-4.55%)
Apr 28, 2022 6.669 6.679 6.370 6.569 72,933 +0.05(+0.76%)
Apr 27, 2022 6.648 6.648 6.410 6.519 108,066 -0.11(-1.65%)
Apr 26, 2022 6.886 6.886 6.589 6.628 93,652 -0.30(-4.30%)
Apr 25, 2022 6.906 6.986 6.790 6.926 138,644 -0.15(-2.10%)
Apr 22, 2022 7.472 7.472 7.065 7.075 94,792 -0.44(-5.81%)
Apr 21, 2022 7.763 7.763 7.447 7.512 98,009 -0.13(-1.69%)
Apr 20, 2022 7.829 7.869 7.601 7.641 123,479 +0.06(+0.79%)
Apr 19, 2022 7.363 7.651 7.313 7.581 242,811 +0.22(+2.96%)
Apr 18, 2022 7.194 7.373 7.194 7.363 70,151 +0.15(+2.06%)
Apr 14, 2022 7.402 7.472 7.144 7.214 114,012 -0.16(-2.15%)
Apr 13, 2022 7.273 7.383 7.184 7.373 121,429 +0.04(+0.54%)
Apr 12, 2022 7.442 7.571 7.323 7.333 70,849 -0.04(-0.54%)
Apr 11, 2022 7.373 7.531 7.333 7.373 139,992 -0.03(-0.40%)
Apr 08, 2022 7.502 7.601 7.333 7.402 183,106 -0.07(-0.93%)
Apr 07, 2022 7.492 7.531 7.318 7.472 124,274 -0.05(-0.66%)
Apr 06, 2022 7.700 7.710 7.502 7.522 74,509 -0.25(-3.19%)
Apr 05, 2022 7.859 7.899 7.735 7.770 70,900 -0.07(-0.89%)
Apr 04, 2022 8.038 8.097 7.710 7.839 129,744 -0.27(-3.30%)
Apr 01, 2022 8.117 8.176 7.909 8.107 146,478 +0.15(+1.87%)
Mar 31, 2022 8.008 8.149 7.918 7.958 90,886 -0.09(-1.11%)
Mar 30, 2022 8.305 8.305 8.028 8.047 85,721 -0.28(-3.34%)
Mar 29, 2022 8.206 8.425 8.136 8.325 119,452 +0.12(+1.45%)
Mar 28, 2022 8.117 8.216 7.948 8.206 84,843 +0.02(+0.24%)
Mar 25, 2022 8.405 8.406 8.137 8.186 73,622 -0.04(-0.48%)
Mar 24, 2022 8.147 8.296 8.137 8.226 69,349 -0.01(-0.12%)
Mar 23, 2022 8.206 8.256 7.988 8.236 92,910 -0.06(-0.72%)
Mar 22, 2022 8.256 8.464 8.196 8.296 74,744 +0.12(+1.46%)
Mar 21, 2022 8.286 8.320 8.117 8.176 37,893 -0.10(-1.20%)
Mar 18, 2022 8.276 8.296 8.057 8.276 116,747 -0.03(-0.36%)
Mar 17, 2022 8.147 8.439 8.067 8.305 97,231 +0.10(+1.21%)
Mar 16, 2022 8.256 8.340 8.018 8.206 130,525 +0.16(+1.97%)
Mar 15, 2022 7.859 8.077 7.839 8.047 99,085 +0.07(+0.87%)
Mar 14, 2022 8.167 8.226 7.899 7.978 49,746 -0.08(-0.99%)
Mar 11, 2022 8.226 8.256 8.018 8.057 57,514 -0.09(-1.10%)
Mar 10, 2022 8.186 8.236 8.024 8.147 36,451 -0.13(-1.56%)
Mar 09, 2022 8.176 8.355 8.087 8.276 103,260 +0.33(+4.12%)
Mar 08, 2022 7.839 8.281 7.839 7.948 87,149 +0.04(+0.50%)
Mar 07, 2022 8.286 8.286 7.869 7.909 72,972 -0.45(-5.34%)
Mar 04, 2022 8.415 8.474 8.226 8.355 49,512 -0.23(-2.66%)
Mar 03, 2022 8.841 8.841 8.484 8.583 56,794 -0.20(-2.26%)
Mar 02, 2022 8.643 8.866 8.626 8.782 102,533 +0.21(+2.43%)
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.