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 (%)
Feb 28, 2018 8.722 8.871 8.527 8.541 104,949 -0.09(-1.00%)
Feb 27, 2018 8.839 8.910 8.565 8.627 62,368 -0.21(-2.40%)
Feb 26, 2018 8.831 8.926 8.682 8.839 65,869 +0.03(+0.36%)
Feb 23, 2018 8.447 8.831 8.431 8.808 123,901 +0.43(+5.15%)
Feb 22, 2018 8.415 8.376 98,927 +0.13(+1.52%)
Feb 21, 2018 8.360 8.588 8.200 8.251 57,505 -0.11(-1.31%)
Feb 20, 2018 7.929 8.431 7.858 8.360 121,753 +0.38(+4.82%)
Feb 16, 2018 7.976 7.976 7.976 0 -0.26(-3.15%)
Feb 15, 2018 8.227 8.337 8.054 8.235 69,964 +0.08(+0.96%)
Feb 14, 2018 7.930 8.368 7.930 8.156 128,031 +0.12(+1.50%)
Feb 13, 2018 7.900 8.292 7.809 8.036 83,677 +0.06(+0.76%)
Feb 12, 2018 7.628 8.036 7.424 7.975 112,455 +0.26(+3.32%)
Feb 09, 2018 7.764 7.915 7.414 7.719 108,631 +0.02(+0.20%)
Feb 08, 2018 8.632 8.737 7.696 7.704 103,193 -0.87(-10.12%)
Feb 07, 2018 8.458 9.016 8.458 8.571 54,106 +0.06(+0.71%)
Feb 06, 2018 8.254 8.700 8.232 8.511 74,056 +0.05(+0.62%)
Feb 05, 2018 9.092 9.092 8.413 8.458 64,633 -0.69(-7.58%)
Feb 02, 2018 9.326 9.326 9.104 9.152 44,221 -0.24(-2.57%)
Feb 01, 2018 9.416 9.635 9.209 9.394 54,193 -0.05(-0.48%)
Jan 31, 2018 9.537 9.567 9.431 9.439 76,442 -0.11(-1.11%)
Jan 30, 2018 9.296 9.650 9.296 9.545 48,945 +0.11(+1.20%)
Jan 29, 2018 9.394 9.507 9.160 9.431 63,191 -0.03(-0.32%)
Jan 26, 2018 9.265 9.545 9.265 9.462 43,841 +0.16(+1.70%)
Jan 25, 2018 9.718 9.751 9.220 9.303 60,862 -0.38(-3.90%)
Jan 24, 2018 9.530 9.756 9.522 9.680 49,737 +0.06(+0.63%)
Jan 23, 2018 9.650 9.786 9.576 9.620 27,059 -0.09(-0.93%)
Jan 22, 2018 9.899 9.922 9.567 9.711 81,929 -0.14(-1.38%)
Jan 19, 2018 9.613 9.869 9.552 9.846 73,681 +0.14(+1.48%)
Jan 18, 2018 9.431 9.728 9.431 9.703 63,239 +0.28(+2.96%)
Jan 17, 2018 9.228 9.431 9.107 9.424 79,848 +0.32(+3.57%)
Jan 16, 2018 9.069 9.364 8.986 9.099 209,474 +0.15(+1.69%)
Jan 12, 2018 8.949 8.949 8.949 0 +0.24(+2.77%)
Jan 11, 2018 8.345 8.722 8.322 8.707 68,881 +0.35(+4.25%)
Jan 10, 2018 8.383 8.353 64,161 +0.04(+0.45%)
Jan 09, 2018 8.451 8.571 8.307 8.315 73,115 -0.15(-1.78%)
Jan 08, 2018 8.677 8.677 8.398 8.466 49,352 -0.18(-2.09%)
Jan 05, 2018 8.111 8.835 8.103 8.647 163,709 +0.55(+6.80%)
Jan 04, 2018 7.802 8.171 7.802 8.096 58,261 +0.35(+4.58%)
Jan 03, 2018 7.560 7.802 7.560 7.741 93,690 +0.14(+1.89%)
Jan 02, 2018 8.036 8.036 7.507 7.598 131,602 -0.45(-5.62%)
Dec 29, 2017 8.051 8.051 8.051 0 -0.18(-2.20%)
Dec 28, 2017 8.036 8.292 8.036 8.232 43,048 +0.06(+0.74%)
Dec 27, 2017 8.300 8.300 8.134 8.171 29,584 -0.10(-1.19%)
Dec 26, 2017 8.300 8.458 8.247 8.270 26,017 -0.03(-0.36%)
Dec 22, 2017 8.383 8.488 8.277 8.300 24,621 -0.05(-0.63%)
Dec 21, 2017 8.217 8.443 8.217 8.353 59,243 +0.16(+1.93%)
Dec 20, 2017 8.322 8.330 8.156 8.194 43,401 -0.08(-1.00%)
Dec 19, 2017 8.322 8.390 8.224 8.277 43,235 -0.05(-0.54%)
Dec 18, 2017 8.292 8.515 8.262 8.322 40,969 +0.10(+1.19%)
Dec 15, 2017 8.028 8.420 8.028 8.224 129,101 +0.20(+2.54%)
Dec 14, 2017 8.202 8.337 8.016 8.021 26,937 -0.17(-2.03%)
Dec 13, 2017 7.990 8.337 7.990 8.187 57,597 +0.21(+2.65%)
Dec 12, 2017 8.073 8.073 7.938 7.975 27,257 -0.05(-0.56%)
Dec 11, 2017 8.307 8.351 8.013 8.021 63,355 -0.29(-3.45%)
Dec 08, 2017 8.488 8.503 8.307 8.307 21,894 +0.00(+0.00%)
Dec 07, 2017 8.405 8.518 8.375 48,762 +0.00(+0.00%)
Dec 06, 2017 8.307 8.443 8.254 8.353 27,462 +0.03(+0.36%)
Dec 05, 2017 8.413 8.443 8.254 8.322 30,161 -0.05(-0.54%)
Dec 04, 2017 8.601 8.601 8.345 8.368 59,369 -0.08(-0.98%)
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.