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 (%)
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%)
Aug 01, 2008 4.959 5.399 4.959 5.272 188,185 +0.16(+3.23%)
Jul 31, 2008 4.953 5.261 4.810 5.107 401,424 -0.03(-0.64%)
Jul 30, 2008 4.535 5.349 4.211 5.140 916,850 +0.70(+15.72%)
Jul 29, 2008 4.442 4.502 3.771 4.442 593,226 +0.79(+21.69%)
Jul 28, 2008 4.255 4.255 3.628 3.650 232,869 -0.56(-13.32%)
Jul 25, 2008 4.519 4.623 4.189 4.211 159,952 -0.25(-5.67%)
Jul 24, 2008 4.948 5.030 4.360 4.464 137,682 -0.54(-10.87%)
Jul 23, 2008 4.838 5.223 4.695 5.008 342,695 +0.51(+11.37%)
Jul 22, 2008 4.123 4.530 3.733 4.497 413,042 +0.10(+2.25%)
Jul 21, 2008 4.535 4.535 4.233 4.398 332,453 -0.02(-0.50%)
Jul 18, 2008 4.728 4.772 4.343 4.420 375,958 -0.31(-6.51%)
Jul 17, 2008 3.848 4.860 3.848 4.728 963,262 +0.89(+23.21%)
Jul 16, 2008 3.524 3.859 3.337 3.837 1,127,018 +0.39(+11.32%)
Jul 15, 2008 3.843 3.843 3.128 3.447 3,603,984 -0.45(-11.44%)
Jul 14, 2008 4.788 5.118 3.573 3.892 802,477 -0.51(-11.50%)
Jul 11, 2008 5.437 5.437 4.195 4.398 1,634,496 -1.09(-19.84%)
Jul 10, 2008 6.405 6.405 5.470 5.487 599,003 -0.46(-7.68%)
Jul 09, 2008 6.602 6.602 5.800 5.943 428,244 -0.74(-11.03%)
Jul 08, 2008 6.850 6.899 6.303 6.679 338,806 -0.27(-3.88%)
Jul 07, 2008 7.691 7.691 6.690 6.949 312,462 -0.57(-7.60%)
Jul 04, 2008 7.394 7.740 7.394 7.521 404,955 +0.00(+0.00%)
Jul 03, 2008 7.394 7.740 7.394 7.521 404,955 +0.15(+2.09%)
Jul 02, 2008 7.048 7.614 6.949 7.367 382,665 +0.29(+4.12%)
Jul 01, 2008 6.899 7.202 6.789 7.075 167,187 +0.06(+0.86%)
Jun 30, 2008 7.449 7.449 6.767 7.015 258,564 -0.33(-4.49%)
Jun 27, 2008 7.070 7.636 6.646 7.345 401,804 +0.27(+3.81%)
Jun 26, 2008 7.147 8.213 6.888 7.075 379,765 -0.30(-4.10%)
Jun 25, 2008 7.532 7.971 7.020 7.378 680,324 +0.20(+2.84%)
Jun 24, 2008 6.427 7.394 6.427 7.174 862,470 +0.81(+12.69%)
Jun 23, 2008 6.767 6.954 6.284 6.366 394,419 -0.62(-8.89%)
Jun 20, 2008 6.828 7.455 6.624 6.987 916,755 +0.04(+0.55%)
Jun 19, 2008 6.652 7.163 6.652 6.949 605,648 +0.23(+3.44%)
Jun 18, 2008 6.883 7.246 6.652 6.718 720,065 +0.13(+1.92%)
Jun 17, 2008 6.690 7.493 6.545 6.591 538,654 +0.03(+0.50%)
Jun 16, 2008 6.542 6.745 6.410 6.559 138,861 +0.15(+2.32%)
Jun 13, 2008 6.333 6.800 6.141 6.410 185,779 +0.08(+1.22%)
Jun 12, 2008 6.273 6.685 6.135 6.333 272,653 -0.07(-1.03%)
Jun 11, 2008 6.872 6.872 6.212 6.399 237,211 -0.45(-6.58%)
Jun 10, 2008 6.861 6.894 6.553 6.850 197,417 -0.04(-0.64%)
Jun 09, 2008 6.850 7.092 6.723 6.894 224,664 -0.03(-0.40%)
Jun 06, 2008 7.053 7.147 6.855 6.921 456,822 -0.19(-2.70%)
Jun 05, 2008 7.147 7.345 6.960 7.114 249,750 +0.06(+0.86%)
Jun 04, 2008 7.141 7.284 7.013 7.053 214,177 +0.04(+0.63%)
Jun 03, 2008 7.141 7.235 6.927 7.009 281,693 -0.11(-1.54%)
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.