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 31, 2008 2.468 2.705 2.435 2.435 171,703 -0.01(-0.45%)
Oct 30, 2008 2.369 2.518 2.358 2.446 221,568 +0.19(+8.54%)
Oct 29, 2008 3.024 3.024 2.073 2.254 464,702 -0.51(-18.33%)
Oct 28, 2008 2.369 2.760 2.210 2.760 143,001 +0.39(+16.47%)
Oct 27, 2008 2.193 2.468 2.172 2.369 85,442 +0.02(+0.94%)
Oct 24, 2008 2.210 2.375 2.177 2.347 190,186 -0.14(-5.53%)
Oct 23, 2008 3.134 3.309 2.336 2.485 400,034 -0.68(-21.39%)
Oct 22, 2008 3.194 3.200 2.897 3.161 183,372 -0.07(-2.21%)
Oct 21, 2008 3.090 3.331 2.991 3.233 232,147 +0.08(+2.62%)
Oct 20, 2008 3.507 3.513 3.026 3.150 185,957 -0.31(-9.05%)
Oct 17, 2008 3.353 3.766 3.353 3.463 132,754 -0.04(-1.10%)
Oct 16, 2008 3.189 3.568 2.848 3.502 366,705 +0.31(+9.83%)
Oct 15, 2008 3.408 3.914 3.189 3.189 455,178 -0.24(-7.05%)
Oct 14, 2008 3.392 3.848 3.249 3.430 623,551 +0.43(+14.50%)
Oct 13, 2008 3.832 4.288 2.930 2.996 461,540 -0.52(-14.71%)
Oct 10, 2008 2.914 4.398 2.864 3.513 225,844 +0.31(+9.79%)
Oct 09, 2008 4.398 4.438 2.859 3.200 256,802 -1.20(-27.25%)
Oct 08, 2008 4.261 4.491 4.206 4.398 223,374 +0.00(+0.00%)
Oct 07, 2008 4.398 4.447 4.288 4.398 310,424 -0.01(-0.12%)
Oct 06, 2008 4.024 4.579 4.024 4.403 303,607 -0.02(-0.37%)
Oct 03, 2008 5.074 5.074 4.360 4.420 104,856 -0.49(-9.97%)
Oct 02, 2008 4.299 5.052 4.123 4.909 195,290 +0.68(+15.97%)
Oct 01, 2008 5.223 5.223 4.178 4.233 104,023 -0.98(-18.78%)
Sep 30, 2008 4.129 5.322 3.920 5.212 102,157 +0.87(+20.00%)
Sep 29, 2008 4.233 5.268 3.601 4.343 172,343 +0.07(+1.54%)
Sep 26, 2008 4.678 4.821 4.233 4.277 0 -0.53(-10.98%)
Sep 25, 2008 5.107 5.547 4.722 4.805 135,714 -0.12(-2.35%)
Sep 24, 2008 5.223 5.223 4.920 4.920 130,744 -0.32(-6.09%)
Sep 23, 2008 5.047 5.607 4.838 5.239 295,720 +0.15(+3.03%)
Sep 22, 2008 6.405 6.427 4.876 5.085 186,817 -1.73(-25.40%)
Sep 19, 2008 6.817 6.817 6.817 6.817 2,368,350 +1.81(+36.11%)
Sep 18, 2008 4.546 5.102 3.733 5.008 547,560 +1.18(+30.70%)
Sep 17, 2008 3.161 4.068 3.161 3.832 384,380 -0.07(-1.69%)
Sep 16, 2008 3.777 3.936 2.886 3.898 338,985 -0.04(-0.98%)
Sep 15, 2008 4.398 4.398 3.925 3.936 442,448 -0.44(-10.05%)
Sep 12, 2008 4.233 4.601 4.217 4.376 356,662 -0.11(-2.45%)
Sep 11, 2008 4.634 4.673 4.321 4.486 332,140 -0.14(-2.97%)
Sep 10, 2008 4.948 4.948 4.475 4.623 280,584 -0.27(-5.51%)
Sep 09, 2008 5.019 5.382 4.882 4.893 267,494 -0.08(-1.66%)
Sep 08, 2008 4.838 5.245 4.838 4.975 281,571 -0.04(-0.88%)
Sep 05, 2008 4.689 5.113 4.689 5.019 0 +0.11(+2.24%)
Sep 04, 2008 5.388 5.585 4.898 4.909 209,073 -0.53(-9.80%)
Sep 03, 2008 5.201 5.618 5.162 5.443 279,612 +0.21(+3.99%)
Sep 02, 2008 5.184 5.618 5.069 5.234 261,297 +0.32(+6.49%)
Aug 29, 2008 5.080 5.316 4.871 4.915 106,061 -0.10(-2.08%)
Aug 28, 2008 4.926 5.069 4.552 5.019 121,033 +0.17(+3.51%)
Aug 27, 2008 4.893 5.151 4.816 4.849 127,126 +0.01(+0.23%)
Aug 26, 2008 4.871 4.997 4.651 4.838 102,950 +0.12(+2.44%)
Aug 25, 2008 4.871 5.223 4.596 4.722 127,308 -0.18(-3.59%)
Aug 22, 2008 5.212 5.212 4.766 4.898 164,793 -0.15(-2.94%)
Aug 21, 2008 4.838 5.107 4.832 5.047 134,495 +0.12(+2.34%)
Aug 20, 2008 5.223 5.360 4.689 4.931 276,776 -0.20(-3.86%)
Aug 19, 2008 5.492 5.547 4.986 5.129 343,552 -0.04(-0.85%)
Aug 18, 2008 5.360 5.591 5.025 5.173 215,772 +0.09(+1.73%)
Aug 15, 2008 5.256 5.426 5.070 5.085 0 -0.09(-1.80%)
Aug 14, 2008 5.080 5.497 4.926 5.179 149,528 +0.14(+2.73%)
Aug 13, 2008 5.250 5.448 4.794 5.041 448,331 -0.21(-3.98%)
Aug 12, 2008 5.629 5.635 5.162 5.250 513,071 -0.55(-9.48%)
Aug 11, 2008 5.530 5.976 5.530 5.800 273,098 +0.17(+3.03%)
Aug 08, 2008 5.371 6.047 5.349 5.629 246,266 +0.24(+4.49%)
Aug 07, 2008 5.217 5.388 5.085 5.388 251,921 +0.04(+0.72%)
Aug 06, 2008 5.195 5.465 5.069 5.349 189,937 -0.01(-0.21%)
Aug 05, 2008 5.272 5.415 4.909 5.360 161,095 +0.46(+9.30%)
Aug 04, 2008 5.201 5.322 4.849 4.904 148,809 -0.37(-6.99%)
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.