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 (%)
Dec 31, 2012 3.140 3.335 3.140 3.293 34,256 +0.15(+4.65%)
Dec 28, 2012 3.055 3.189 3.031 3.146 23,440 +0.06(+1.98%)
Dec 27, 2012 3.128 3.140 2.939 3.085 45,714 -0.07(-2.13%)
Dec 26, 2012 3.219 3.294 3.122 3.152 11,761 -0.07(-2.27%)
Dec 24, 2012 3.256 3.256 3.195 3.225 10,698 -0.05(-1.49%)
Dec 21, 2012 3.219 3.286 3.134 3.274 112,731 +0.08(+2.48%)
Dec 20, 2012 3.201 3.207 3.146 3.195 114,963 +0.00(+0.00%)
Dec 19, 2012 3.171 3.195 3.116 3.195 35,913 +0.00(+0.00%)
Dec 18, 2012 3.152 3.213 3.152 3.195 36,849 +0.10(+3.35%)
Dec 17, 2012 3.128 3.134 3.000 3.091 29,024 -0.01(-0.39%)
Dec 14, 2012 3.171 3.207 3.049 3.103 102,863 -0.09(-2.68%)
Dec 13, 2012 3.311 3.360 3.177 3.189 72,703 -0.13(-3.86%)
Dec 12, 2012 3.262 3.378 3.219 3.317 24,476 +0.06(+1.87%)
Dec 11, 2012 3.280 3.353 3.225 3.256 50,276 +0.01(+0.38%)
Dec 10, 2012 3.232 3.366 3.219 3.244 33,183 +0.07(+2.31%)
Dec 07, 2012 3.171 3.286 3.140 3.171 40,200 +0.02(+0.78%)
Dec 06, 2012 3.158 3.198 3.110 3.146 43,121 -0.02(-0.77%)
Dec 05, 2012 3.268 3.347 3.140 3.171 73,195 -0.03(-0.95%)
Dec 04, 2012 3.286 3.299 3.171 3.201 28,560 -0.18(-5.23%)
Nov 30, 2012 3.250 3.378 3.158 3.378 71,537 +0.15(+4.53%)
Nov 29, 2012 3.238 3.293 3.146 3.232 39,722 +0.04(+1.14%)
Nov 28, 2012 3.200 3.225 3.116 3.195 27,100 -0.01(-0.38%)
Nov 27, 2012 3.274 3.317 3.183 3.207 21,695 -0.08(-2.41%)
Nov 26, 2012 3.317 3.347 3.253 3.286 19,664 -0.01(-0.19%)
Nov 23, 2012 3.360 3.384 3.256 3.293 9,181 -0.05(-1.46%)
Nov 21, 2012 3.152 3.347 3.110 3.341 10,737 +0.22(+7.03%)
Nov 20, 2012 3.000 3.146 3.000 3.122 19,157 +0.10(+3.23%)
Nov 19, 2012 2.902 3.036 2.902 3.024 16,620 +0.15(+5.31%)
Nov 16, 2012 2.762 2.908 2.750 2.872 40,008 +0.10(+3.52%)
Nov 15, 2012 2.878 2.908 2.759 2.774 26,941 -0.10(-3.40%)
Nov 14, 2012 2.957 2.988 2.872 2.872 26,051 -0.12(-3.88%)
Nov 13, 2012 3.000 3.024 2.988 2.988 7,985 -0.04(-1.41%)
Nov 12, 2012 3.006 3.030 2.970 3.030 5,781 +0.02(+0.81%)
Nov 09, 2012 3.000 3.109 2.994 3.006 93,346 -0.02(-0.60%)
Nov 08, 2012 2.970 3.109 2.970 3.024 38,312 +0.04(+1.42%)
Nov 07, 2012 3.091 3.103 2.958 2.982 33,329 -0.12(-3.91%)
Nov 06, 2012 3.127 3.133 3.091 3.103 31,890 -0.03(-0.97%)
Nov 05, 2012 3.255 3.255 3.121 3.133 26,825 -0.11(-3.36%)
Nov 02, 2012 3.430 3.430 3.212 3.242 35,268 -0.18(-5.31%)
Nov 01, 2012 3.424 3.430 3.333 3.424 32,121 +0.01(+0.18%)
Oct 31, 2012 3.206 3.418 3.176 3.418 17,994 +0.21(+6.62%)
Oct 26, 2012 3.182 3.206 3.206 3.206 1,979 +0.01(+0.38%)
Oct 25, 2012 3.242 3.242 3.182 3.194 19,950 +0.00(+0.00%)
Oct 24, 2012 3.194 3.255 3.188 3.194 14,186 +0.13(+4.36%)
Oct 23, 2012 3.073 3.139 2.976 3.061 16,836 +0.02(+0.60%)
Oct 19, 2012 3.097 3.133 3.030 3.042 37,010 -0.08(-2.71%)
Oct 18, 2012 3.145 3.194 3.085 3.127 26,257 -0.07(-2.09%)
Oct 17, 2012 3.218 3.218 3.152 3.194 4,210 -0.02(-0.75%)
Oct 16, 2012 3.158 3.321 3.158 3.218 41,218 +0.09(+2.91%)
Oct 15, 2012 3.091 3.139 3.018 3.127 29,859 +0.06(+1.98%)
Oct 12, 2012 3.158 3.164 3.067 3.067 21,217 -0.09(-2.88%)
Oct 11, 2012 3.242 3.242 3.127 3.158 27,299 -0.04(-1.14%)
Oct 10, 2012 3.079 3.206 3.079 3.194 14,594 +0.12(+3.94%)
Oct 09, 2012 3.145 3.145 2.970 3.073 29,800 -0.06(-1.93%)
Oct 08, 2012 3.200 3.200 3.030 3.133 19,679 -0.10(-3.00%)
Oct 05, 2012 3.273 3.273 3.221 3.230 13,790 -0.01(-0.37%)
Oct 04, 2012 3.279 3.279 3.188 3.242 13,155 -0.03(-0.93%)
Oct 03, 2012 3.182 3.291 3.146 3.273 29,866 +0.09(+2.86%)
Oct 02, 2012 3.170 3.200 3.097 3.182 12,906 -0.05(-1.50%)
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.