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 (%)
Dec 31, 2007 6.624 6.734 6.267 6.267 267,394 +0.09(+1.51%)
Dec 28, 2007 6.322 6.361 6.009 6.174 168,622 -0.18(-2.77%)
Dec 27, 2007 6.597 6.602 6.273 6.350 95,861 -0.34(-5.09%)
Dec 26, 2007 6.377 6.872 6.377 6.690 351,978 +0.16(+2.53%)
Dec 24, 2007 5.910 6.526 5.910 6.526 387,449 +0.73(+12.51%)
Dec 21, 2007 5.827 6.031 5.800 5.800 1,242,565 -0.06(-1.03%)
Dec 20, 2007 5.860 5.976 5.822 5.860 446,748 -0.01(-0.09%)
Dec 19, 2007 5.910 6.102 5.866 5.866 363,438 -0.24(-3.87%)
Dec 18, 2007 6.300 6.471 6.058 6.102 122,601 -0.16(-2.63%)
Dec 17, 2007 6.734 6.850 6.256 6.267 401,091 -0.38(-5.79%)
Dec 14, 2007 6.542 6.729 6.542 6.652 70,395 +0.10(+1.60%)
Dec 13, 2007 6.762 6.806 6.278 6.548 167,167 -0.13(-1.98%)
Dec 12, 2007 6.872 6.872 6.432 6.679 204,456 -0.18(-2.64%)
Dec 11, 2007 6.976 7.015 6.811 6.861 141,518 -0.29(-4.00%)
Dec 10, 2007 7.004 7.207 6.888 7.147 234,470 +0.14(+1.96%)
Dec 07, 2007 6.866 7.009 6.844 7.009 160,618 +0.15(+2.25%)
Dec 06, 2007 6.817 6.872 6.734 6.855 152,251 +0.12(+1.71%)
Dec 05, 2007 6.987 6.987 6.267 6.740 287,363 -0.35(-4.96%)
Dec 04, 2007 7.163 7.163 6.597 7.092 356,889 -0.20(-2.71%)
Dec 03, 2007 7.059 7.537 6.668 7.290 287,039 +0.31(+4.41%)
Nov 30, 2007 6.789 7.147 6.564 6.982 784,538 +0.47(+7.17%)
Nov 29, 2007 6.789 7.559 6.322 6.515 985,539 -0.08(-1.25%)
Nov 28, 2007 5.959 6.696 5.800 6.597 1,287,677 +0.64(+10.70%)
Nov 27, 2007 6.509 6.515 5.888 5.959 558,617 -0.52(-8.06%)
Nov 26, 2007 7.587 7.587 6.278 6.482 369,804 -1.14(-14.94%)
Nov 23, 2007 7.543 7.697 7.367 7.620 51,296 +0.08(+1.02%)
Nov 21, 2007 6.927 7.543 6.734 7.543 473,124 +0.51(+7.19%)
Nov 20, 2007 7.422 7.477 6.454 7.037 1,184,721 -0.45(-6.02%)
Nov 19, 2007 7.806 8.076 7.422 7.488 346,703 -0.07(-0.95%)
Nov 16, 2007 8.351 8.719 7.477 7.559 480,036 -0.86(-10.19%)
Nov 15, 2007 8.763 8.829 8.186 8.417 579,354 -0.57(-6.36%)
Nov 14, 2007 9.181 9.621 8.851 8.988 258,481 -0.19(-2.10%)
Nov 13, 2007 8.532 9.582 8.274 9.181 256,662 +0.63(+7.40%)
Nov 12, 2007 8.384 8.576 8.252 8.549 297,044 +0.10(+1.17%)
Nov 09, 2007 8.411 8.521 7.587 8.450 468,758 -0.02(-0.19%)
Nov 08, 2007 8.554 8.648 8.307 8.466 382,901 -0.05(-0.58%)
Nov 07, 2007 9.142 9.159 8.450 8.516 320,509 -0.69(-7.52%)
Nov 06, 2007 9.225 9.263 9.076 9.208 323,238 -0.03(-0.30%)
Nov 05, 2007 9.549 9.588 9.016 9.236 596,999 -0.38(-3.95%)
Nov 02, 2007 10.03 10.11 9.439 9.615 876,035 -0.42(-4.16%)
Nov 01, 2007 10.61 10.61 10.03 10.03 977,899 -0.62(-5.83%)
Oct 31, 2007 10.78 10.86 10.57 10.65 267,576 -0.03(-0.31%)
Oct 30, 2007 10.83 10.83 10.53 10.69 237,926 -0.10(-0.92%)
Oct 29, 2007 10.72 11.05 10.50 10.79 410,550 +0.01(+0.10%)
Oct 26, 2007 10.88 11.10 10.58 10.78 1,083,947 -0.27(-2.44%)
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.