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 (%)
Nov 28, 2014 5.823 5.901 5.528 5.672 76,486 -0.19(-3.24%)
Nov 26, 2014 5.809 5.862 5.862 5.862 59,460 +0.02(+0.34%)
Nov 25, 2014 5.908 5.986 5.724 5.842 332,415 -0.05(-0.78%)
Nov 24, 2014 6.019 6.078 5.823 5.888 438,729 -0.14(-2.39%)
Nov 21, 2014 6.307 6.307 6.012 6.032 76,525 -0.16(-2.54%)
Nov 20, 2014 6.156 6.218 6.150 6.189 13,778 +0.02(+0.32%)
Nov 19, 2014 6.359 6.359 6.163 6.169 20,953 -0.16(-2.48%)
Nov 18, 2014 6.352 6.398 6.287 6.326 23,327 +0.02(+0.31%)
Nov 17, 2014 6.418 6.444 6.300 6.307 27,373 -0.14(-2.13%)
Nov 14, 2014 6.581 6.595 6.392 6.444 57,646 -0.15(-2.28%)
Nov 13, 2014 6.693 6.693 6.503 6.595 33,777 -0.07(-0.98%)
Nov 12, 2014 6.346 6.738 6.320 6.660 111,644 +0.29(+4.62%)
Nov 11, 2014 6.326 6.431 6.274 6.366 67,228 +0.00(+0.00%)
Nov 10, 2014 6.529 6.555 6.182 6.366 84,167 -0.12(-1.92%)
Nov 07, 2014 6.796 6.796 6.464 6.490 95,188 -0.29(-4.33%)
Nov 06, 2014 6.744 6.816 6.646 6.783 49,884 +0.01(+0.10%)
Nov 05, 2014 6.451 6.809 6.399 6.777 49,251 +0.27(+4.11%)
Nov 04, 2014 6.496 6.751 6.425 6.509 75,372 -0.05(-0.80%)
Nov 03, 2014 6.614 6.809 6.379 6.562 109,391 +0.01(+0.10%)
Oct 31, 2014 6.901 6.901 6.412 6.555 86,574 -0.14(-2.14%)
Oct 30, 2014 6.177 6.718 6.177 6.699 36,254 +0.40(+6.31%)
Oct 29, 2014 6.281 6.385 6.209 6.301 60,423 +0.01(+0.21%)
Oct 28, 2014 6.098 6.301 6.079 6.288 66,240 +0.22(+3.66%)
Oct 27, 2014 6.066 6.085 6.046 6.066 105,811 +0.02(+0.32%)
Oct 24, 2014 6.020 6.092 6.001 6.046 34,309 -0.02(-0.32%)
Oct 23, 2014 6.177 6.177 6.059 6.066 38,381 +0.01(+0.11%)
Oct 22, 2014 6.659 6.659 6.040 6.059 27,954 -0.47(-7.19%)
Oct 21, 2014 6.725 6.738 6.333 6.529 56,164 -0.14(-2.05%)
Oct 20, 2014 6.568 6.686 6.451 6.666 47,719 +0.10(+1.49%)
Oct 17, 2014 6.666 6.666 6.479 6.568 58,162 +0.01(+0.10%)
Oct 16, 2014 6.301 6.640 6.301 6.562 35,100 +0.07(+1.00%)
Oct 15, 2014 6.444 6.477 6.177 6.496 71,927 +0.02(+0.30%)
Oct 14, 2014 6.405 6.653 6.138 6.477 63,427 +0.14(+2.16%)
Oct 13, 2014 6.092 6.503 6.085 6.340 46,042 +0.33(+5.54%)
Oct 10, 2014 6.020 6.248 5.975 6.007 34,027 -0.09(-1.50%)
Oct 09, 2014 6.646 6.646 6.066 6.098 47,204 -0.55(-8.24%)
Oct 08, 2014 6.033 6.653 6.033 6.646 42,596 +0.60(+9.92%)
Oct 07, 2014 5.948 6.242 5.903 6.046 46,277 +0.03(+0.43%)
Oct 06, 2014 6.138 6.170 5.948 6.020 66,140 -0.14(-2.22%)
Oct 03, 2014 6.183 6.288 6.157 6.157 26,289 +0.07(+1.18%)
Oct 02, 2014 5.870 6.160 5.870 6.085 27,676 +0.10(+1.63%)
Oct 01, 2014 6.203 6.209 5.883 5.988 58,915 -0.24(-3.87%)
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%)
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.