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 (%)
May 24, 2011 3.421 3.455 3.375 3.432 155,125 -0.01(-0.17%)
May 23, 2011 3.409 3.478 3.381 3.438 69,710 -0.02(-0.50%)
May 20, 2011 3.409 3.558 3.364 3.455 78,165 -0.01(-0.33%)
May 19, 2011 3.478 3.481 3.335 3.466 82,919 +0.03(+0.83%)
May 18, 2011 3.472 3.569 3.415 3.438 33,548 -0.05(-1.31%)
May 17, 2011 3.461 3.558 3.409 3.483 82,339 +0.01(+0.16%)
May 16, 2011 3.688 3.728 3.466 3.478 53,324 -0.22(-5.99%)
May 13, 2011 3.858 3.858 3.682 3.699 15,674 -0.17(-4.41%)
May 12, 2011 3.768 3.876 3.739 3.870 53,056 +0.09(+2.41%)
May 11, 2011 3.887 3.955 3.751 3.779 86,377 -0.11(-2.92%)
May 10, 2011 3.790 3.904 3.790 3.893 109,039 -0.01(-0.15%)
May 09, 2011 3.745 3.904 3.745 3.898 45,713 +0.13(+3.47%)
May 06, 2011 3.813 3.813 3.694 3.768 77,693 -0.02(-0.60%)
May 05, 2011 3.836 3.898 3.711 3.790 85,496 -0.07(-1.77%)
May 04, 2011 3.949 3.983 3.858 3.858 54,135 -0.07(-1.88%)
May 03, 2011 3.978 4.074 3.927 3.932 26,098 -0.04(-1.00%)
May 02, 2011 3.983 3.995 3.972 3.972 55,930 -0.16(-3.98%)
Apr 29, 2011 4.171 4.171 4.040 4.137 74,532 -0.05(-1.22%)
Apr 28, 2011 4.154 4.222 4.120 4.188 47,436 -0.01(-0.14%)
Apr 27, 2011 4.290 4.290 4.006 4.194 71,076 -0.18(-4.16%)
Apr 26, 2011 4.353 4.410 4.347 4.376 53,852 +0.01(+0.26%)
Apr 25, 2011 4.376 4.376 4.307 4.364 17,620 -0.05(-1.16%)
Apr 21, 2011 4.359 4.415 4.313 4.415 35,909 +0.05(+1.04%)
Apr 20, 2011 4.336 4.376 4.290 4.370 23,696 +0.07(+1.72%)
Apr 19, 2011 4.319 4.319 4.216 4.296 32,791 -0.05(-1.18%)
Apr 18, 2011 4.461 4.501 4.324 4.347 72,366 -0.20(-4.37%)
Apr 15, 2011 4.387 4.563 4.040 4.546 89,290 +0.15(+3.36%)
Apr 14, 2011 4.307 4.421 4.239 4.398 51,451 +0.05(+1.04%)
Apr 13, 2011 4.364 4.415 4.330 4.353 53,403 +0.00(+0.00%)
Apr 12, 2011 4.313 4.393 4.165 4.353 58,293 +0.01(+0.26%)
Apr 11, 2011 4.330 4.381 4.302 4.342 38,966 -0.01(-0.26%)
Apr 08, 2011 4.370 4.370 4.268 4.353 38,741 +0.02(+0.52%)
Apr 07, 2011 4.324 4.353 4.290 4.330 117,412 +0.03(+0.66%)
Apr 06, 2011 4.205 4.302 4.114 4.302 78,617 +0.10(+2.44%)
Apr 05, 2011 4.074 4.216 4.069 4.199 56,009 +0.10(+2.50%)
Apr 04, 2011 4.040 4.114 4.001 4.097 80,790 +0.05(+1.26%)
Apr 01, 2011 4.012 4.046 3.995 4.046 152,676 +0.03(+0.85%)
Mar 31, 2011 3.978 4.015 3.927 4.012 131,828 +0.02(+0.57%)
Mar 30, 2011 3.989 3.989 3.989 3.989 103,699 +0.03(+0.72%)
Mar 29, 2011 3.978 3.995 3.824 3.961 79,127 -0.04(-0.99%)
Mar 28, 2011 4.046 4.046 3.904 4.001 95,987 -0.02(-0.42%)
Mar 25, 2011 3.983 4.040 3.978 4.018 48,518 +0.05(+1.29%)
Mar 24, 2011 3.938 3.966 3.938 3.966 32,764 +0.03(+0.72%)
Mar 23, 2011 3.978 3.978 3.898 3.938 50,855 -0.03(-0.86%)
Mar 22, 2011 4.023 4.023 3.966 3.972 61,598 -0.03(-0.85%)
Mar 21, 2011 3.991 4.006 3.972 4.006 44,717 +0.02(+0.43%)
Mar 18, 2011 3.836 4.001 3.813 3.989 84,019 +0.16(+4.15%)
Mar 17, 2011 3.989 4.012 3.819 3.830 58,955 -0.10(-2.46%)
Mar 16, 2011 4.046 4.046 3.921 3.927 92,079 -0.05(-1.29%)
Mar 15, 2011 3.989 3.995 3.966 3.978 83,620 +0.00(+0.00%)
Mar 14, 2011 4.097 4.109 3.966 3.978 74,129 -0.18(-4.24%)
Mar 11, 2011 4.285 4.307 4.120 4.154 57,607 -0.16(-3.69%)
Mar 10, 2011 4.313 4.353 4.126 4.313 119,887 -0.08(-1.81%)
Mar 09, 2011 4.160 4.427 4.143 4.393 181,721 +0.22(+5.31%)
Mar 08, 2011 4.120 4.239 4.114 4.171 27,723 +0.05(+1.24%)
Mar 07, 2011 4.211 4.211 4.035 4.120 54,885 -0.16(-3.72%)
Mar 04, 2011 4.222 4.285 4.177 4.279 50,160 +0.04(+0.94%)
Mar 03, 2011 4.228 4.307 4.205 4.239 52,363 +0.05(+1.08%)
Mar 02, 2011 4.137 4.222 4.137 4.194 69,677 +0.00(+0.00%)
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.