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 29, 2008 6.366 6.421 5.882 5.981 209,731 -0.52(-7.95%)
Feb 28, 2008 6.141 6.586 6.141 6.498 99,681 +0.32(+5.16%)
Feb 27, 2008 5.921 6.734 5.888 6.179 147,157 +0.16(+2.65%)
Feb 26, 2008 5.998 6.042 5.948 6.020 38,563 -0.03(-0.45%)
Feb 25, 2008 6.157 6.157 6.003 6.047 57,480 -0.09(-1.52%)
Feb 22, 2008 6.163 6.207 5.992 6.141 108,953 -0.03(-0.45%)
Feb 21, 2008 6.289 6.372 6.009 6.168 41,504 -0.07(-1.15%)
Feb 20, 2008 6.141 6.240 5.987 6.240 89,131 +0.06(+0.98%)
Feb 19, 2008 6.608 6.608 5.855 6.179 429,832 -0.55(-8.17%)
Feb 18, 2008 6.668 6.729 6.548 6.729 0 +0.00(+0.00%)
Feb 15, 2008 6.668 6.729 6.548 6.729 83,310 +0.02(+0.33%)
Feb 14, 2008 6.515 6.729 6.482 6.707 189,307 +0.19(+2.95%)
Feb 13, 2008 6.515 6.545 6.267 6.515 76,834 +0.07(+1.11%)
Feb 12, 2008 6.328 6.905 6.069 6.443 112,960 +0.12(+1.82%)
Feb 11, 2008 6.504 6.504 6.229 6.328 34,379 -0.20(-3.03%)
Feb 08, 2008 6.548 6.734 6.471 6.526 30,741 -0.02(-0.34%)
Feb 07, 2008 6.295 6.559 6.152 6.548 54,024 +0.24(+3.84%)
Feb 06, 2008 7.031 7.086 6.218 6.306 152,796 -0.73(-10.39%)
Feb 05, 2008 6.899 7.229 6.877 7.037 281,582 +0.03(+0.39%)
Feb 04, 2008 6.888 7.119 6.844 7.009 555,525 +0.12(+1.67%)
Feb 01, 2008 7.449 7.559 6.833 6.894 585,175 -0.67(-8.80%)
Jan 31, 2008 6.009 7.746 5.992 7.559 435,207 +1.39(+22.55%)
Jan 30, 2008 6.146 6.333 6.064 6.168 160,072 -0.05(-0.80%)
Jan 29, 2008 6.190 6.245 6.091 6.218 124,784 +0.09(+1.43%)
Jan 28, 2008 5.838 6.157 5.778 6.130 105,684 +0.24(+4.01%)
Jan 25, 2008 5.943 6.152 5.794 5.893 249,931 +0.09(+1.52%)
Jan 24, 2008 5.772 5.888 5.640 5.805 405,821 +0.06(+1.05%)
Jan 23, 2008 5.360 5.849 5.360 5.745 609,883 +0.27(+5.03%)
Jan 22, 2008 4.981 5.932 4.766 5.470 382,719 +0.39(+7.68%)
Jan 21, 2008 5.157 5.267 4.997 5.080 0 +0.00(+0.00%)
Jan 18, 2008 5.157 5.267 4.997 5.080 664,666 -0.05(-1.07%)
Jan 17, 2008 5.525 5.701 5.135 5.135 509,868 -0.42(-7.62%)
Jan 16, 2008 5.497 5.574 5.178 5.558 662,665 +0.05(+1.00%)
Jan 15, 2008 5.481 5.651 5.454 5.503 356,344 +0.11(+2.04%)
Jan 14, 2008 5.525 5.585 5.239 5.393 460,209 -0.09(-1.70%)
Jan 11, 2008 6.223 6.223 5.437 5.487 1,526,331 -0.81(-12.91%)
Jan 10, 2008 5.981 6.322 5.981 6.300 391,632 +0.26(+4.28%)
Jan 09, 2008 5.937 6.339 5.805 6.042 199,545 +0.07(+1.10%)
Jan 08, 2008 6.086 6.113 5.772 5.976 213,187 -0.10(-1.72%)
Jan 07, 2008 5.965 6.146 5.547 6.080 288,676 +0.17(+2.88%)
Jan 04, 2008 6.102 6.207 5.657 5.910 159,345 -0.24(-3.85%)
Jan 03, 2008 6.262 6.322 6.069 6.146 129,513 -0.12(-1.84%)
Jan 02, 2008 6.267 6.366 6.091 6.262 213,369 -0.01(-0.09%)
Jan 01, 2008 6.624 6.734 6.267 6.267 267,394 +0.00(+0.00%)
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%)
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.