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 (%)
Apr 28, 2017 8.091 8.091 7.701 7.723 131,962 -0.36(-4.46%)
Apr 27, 2017 8.271 8.296 7.986 8.083 75,886 -0.17(-2.09%)
Apr 26, 2017 8.181 8.676 8.173 8.256 174,609 +0.06(+0.73%)
Apr 25, 2017 8.054 8.308 8.014 8.196 98,274 +0.21(+2.62%)
Apr 24, 2017 8.084 8.166 7.889 7.986 87,579 -0.05(-0.65%)
Apr 21, 2017 7.919 8.076 7.769 8.039 90,361 +0.13(+1.70%)
Apr 20, 2017 7.754 8.024 7.724 7.904 74,517 +0.21(+2.72%)
Apr 19, 2017 7.792 7.896 7.664 7.694 63,043 -0.09(-1.15%)
Apr 18, 2017 8.054 8.084 7.762 7.784 65,479 -0.36(-4.41%)
Apr 17, 2017 7.724 8.173 7.724 8.143 72,306 +0.44(+5.73%)
Apr 13, 2017 7.702 7.859 7.605 7.702 59,584 -0.04(-0.58%)
Apr 12, 2017 7.515 7.866 7.425 7.747 76,707 +0.19(+2.48%)
Apr 11, 2017 7.462 7.605 7.410 7.560 78,477 +0.10(+1.30%)
Apr 10, 2017 7.822 7.822 7.388 7.462 70,000 -0.13(-1.68%)
Apr 07, 2017 7.313 7.732 7.309 7.590 113,102 +0.20(+2.74%)
Apr 06, 2017 7.260 7.410 7.155 7.388 45,065 +0.12(+1.65%)
Apr 05, 2017 7.545 7.582 7.260 7.268 83,665 -0.18(-2.41%)
Apr 04, 2017 7.373 7.545 7.365 7.447 146,767 +0.00(+0.00%)
Apr 03, 2017 7.410 7.552 7.358 7.447 51,215 +0.08(+1.12%)
Mar 31, 2017 7.343 7.657 7.208 7.365 89,370 +0.03(+0.41%)
Mar 30, 2017 6.953 7.410 6.953 7.335 60,287 +0.38(+5.49%)
Mar 29, 2017 6.849 7.088 6.774 6.953 68,898 +0.07(+0.98%)
Mar 28, 2017 6.931 6.998 6.841 6.886 45,347 -0.07(-1.08%)
Mar 27, 2017 6.931 6.976 6.931 6.961 21,655 -0.02(-0.32%)
Mar 24, 2017 6.976 7.028 6.931 6.983 24,243 +0.00(+0.00%)
Mar 23, 2017 6.804 7.013 6.804 6.983 28,799 +0.15(+2.19%)
Mar 22, 2017 6.774 6.856 6.751 6.834 37,239 +0.01(+0.11%)
Mar 21, 2017 6.953 7.028 6.819 6.826 50,828 -0.10(-1.51%)
Mar 20, 2017 7.081 7.170 6.912 6.931 30,315 -0.22(-3.04%)
Mar 17, 2017 7.155 7.239 6.886 7.148 240,658 -0.09(-1.24%)
Mar 16, 2017 7.200 7.313 7.163 7.238 47,756 +0.07(+1.04%)
Mar 15, 2017 7.118 7.230 7.066 7.163 49,351 +0.12(+1.70%)
Mar 14, 2017 7.245 7.245 6.998 7.043 21,981 -0.10(-1.36%)
Mar 13, 2017 7.021 7.223 7.021 7.141 54,129 +0.04(+0.63%)
Mar 10, 2017 6.924 7.185 6.826 7.096 113,783 +0.16(+2.38%)
Mar 09, 2017 7.066 7.069 6.894 6.931 48,078 -0.07(-1.07%)
Mar 08, 2017 7.096 7.200 6.983 7.006 40,775 -0.04(-0.53%)
Mar 07, 2017 7.013 7.103 6.938 7.043 44,725 +0.00(+0.00%)
Mar 06, 2017 7.148 7.253 6.961 7.043 70,578 -0.23(-3.19%)
Mar 03, 2017 7.328 7.335 7.111 7.275 46,584 -0.06(-0.82%)
Mar 02, 2017 7.530 7.530 7.298 7.335 36,495 -0.19(-2.58%)
Mar 01, 2017 7.590 7.635 7.493 7.530 64,609 +0.01(+0.20%)
Feb 28, 2017 7.635 7.656 7.447 7.515 79,762 -0.02(-0.30%)
Feb 27, 2017 7.590 7.642 7.492 7.537 56,764 -0.04(-0.59%)
Feb 24, 2017 7.417 7.642 7.417 7.582 66,848 +0.08(+1.10%)
Feb 23, 2017 7.477 7.507 7.388 7.500 43,088 +0.02(+0.30%)
Feb 22, 2017 7.425 7.548 7.417 7.477 52,317 +0.04(+0.60%)
Feb 21, 2017 7.335 7.530 7.298 7.432 46,977 +0.03(+0.40%)
Feb 17, 2017 7.402 7.402 7.402 0 -0.03(-0.40%)
Feb 16, 2017 7.590 7.635 7.388 7.432 55,190 -0.16(-2.07%)
Feb 15, 2017 7.530 7.657 7.497 7.590 79,245 +0.04(+0.50%)
Feb 14, 2017 7.443 7.653 7.326 7.552 99,172 +0.07(+0.97%)
Feb 13, 2017 7.421 7.501 7.356 7.479 143,441 +0.21(+2.91%)
Feb 10, 2017 7.290 7.407 7.216 7.268 67,822 -0.02(-0.30%)
Feb 09, 2017 6.962 7.326 6.927 7.290 133,857 +0.34(+4.93%)
Feb 08, 2017 7.275 7.275 6.926 6.948 48,867 -0.23(-3.25%)
Feb 07, 2017 6.919 7.234 6.911 7.181 131,884 +0.19(+2.71%)
Feb 06, 2017 7.064 7.086 6.970 6.991 79,155 -0.12(-1.64%)
Feb 03, 2017 7.086 7.144 6.963 7.108 65,640 +0.09(+1.35%)
Feb 02, 2017 7.334 7.334 6.962 7.013 53,606 -0.36(-4.94%)
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.