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 31, 2012 3.036 3.061 3.001 3.049 13,797 +0.05(+1.82%)
Aug 30, 2012 2.964 3.044 2.909 2.994 45,861 -0.03(-1.00%)
Aug 29, 2012 3.036 3.036 2.939 3.024 16,272 +0.00(+0.00%)
Aug 27, 2012 3.049 3.049 2.905 3.024 28,483 -0.02(-0.80%)
Aug 24, 2012 3.000 3.049 2.976 3.049 22,999 +0.02(+0.80%)
Aug 23, 2012 3.018 3.030 2.952 3.024 13,079 -0.01(-0.40%)
Aug 22, 2012 3.036 3.049 2.927 3.036 8,781 +0.00(+0.00%)
Aug 21, 2012 3.042 3.049 3.000 3.036 23,878 -0.01(-0.20%)
Aug 20, 2012 3.012 3.049 2.952 3.042 9,360 +0.01(+0.20%)
Aug 17, 2012 2.994 3.049 2.788 3.036 22,020 +0.02(+0.81%)
Aug 16, 2012 3.006 3.012 2.970 3.012 6,489 -0.02(-0.80%)
Aug 15, 2012 3.030 3.049 3.024 3.036 13,991 +0.06(+2.04%)
Aug 14, 2012 2.982 3.018 2.952 2.976 5,463 +0.01(+0.20%)
Aug 13, 2012 3.042 3.042 2.916 2.970 10,191 -0.04(-1.20%)
Aug 10, 2012 3.030 3.030 2.970 3.006 5,508 -0.02(-0.60%)
Aug 09, 2012 2.982 3.024 2.982 3.024 3,630 +0.06(+2.03%)
Aug 08, 2012 3.000 3.024 2.897 2.964 27,188 -0.11(-3.53%)
Aug 07, 2012 2.994 3.072 2.994 3.072 33,319 +0.10(+3.45%)
Aug 06, 2012 2.897 2.988 2.897 2.970 32,811 +0.09(+3.14%)
Aug 03, 2012 2.506 2.922 2.506 2.879 27,690 +0.40(+16.02%)
Aug 02, 2012 2.259 2.524 2.259 2.482 73,067 +0.24(+10.75%)
Aug 01, 2012 2.343 2.349 2.217 2.241 46,245 -0.08(-3.38%)
Jul 31, 2012 2.385 2.391 2.307 2.319 10,317 -0.08(-3.27%)
Jul 30, 2012 2.391 2.446 2.337 2.397 6,301 +0.00(+0.00%)
Jul 27, 2012 2.428 2.458 2.295 2.397 41,792 +0.02(+0.76%)
Jul 26, 2012 2.488 2.596 2.379 2.379 18,714 -0.05(-2.23%)
Jul 25, 2012 2.440 2.494 2.410 2.434 9,749 +0.01(+0.25%)
Jul 24, 2012 2.422 2.470 2.373 2.428 26,400 -0.02(-0.98%)
Jul 23, 2012 2.416 2.542 2.373 2.452 22,507 -0.02(-0.97%)
Jul 20, 2012 2.566 2.590 2.476 2.476 18,080 -0.10(-3.75%)
Jul 19, 2012 2.819 2.819 2.567 2.572 24,155 -0.25(-8.96%)
Jul 18, 2012 2.801 2.903 2.729 2.825 36,551 +0.01(+0.21%)
Jul 17, 2012 2.819 2.873 2.753 2.819 18,486 +0.01(+0.43%)
Jul 16, 2012 2.801 2.849 2.789 2.807 12,795 +0.02(+0.65%)
Jul 13, 2012 2.801 2.861 2.717 2.789 50,498 +0.02(+0.65%)
Jul 12, 2012 2.765 2.801 2.644 2.771 22,414 -0.03(-1.08%)
Jul 11, 2012 2.771 2.837 2.747 2.801 15,032 +0.03(+1.09%)
Jul 10, 2012 2.819 2.867 2.765 2.771 18,471 -0.07(-2.34%)
Jul 09, 2012 2.831 2.970 2.735 2.837 30,203 +0.01(+0.43%)
Jul 06, 2012 2.885 2.903 2.807 2.825 19,027 -0.08(-2.70%)
Jul 05, 2012 3.030 3.030 2.771 2.903 56,740 -0.16(-5.12%)
Jul 03, 2012 2.795 3.090 2.795 3.060 23,362 +0.32(+11.65%)
Jul 02, 2012 2.711 2.741 2.596 2.741 63,830 +0.07(+2.71%)
Jun 29, 2012 2.596 2.681 2.572 2.669 48,989 +0.13(+4.98%)
Jun 28, 2012 2.488 2.602 2.470 2.542 41,762 +0.04(+1.69%)
Jun 27, 2012 2.488 2.620 2.464 2.500 56,939 +0.00(+0.00%)
Jun 26, 2012 2.596 2.596 2.416 2.500 44,890 -0.10(-3.71%)
Jun 25, 2012 2.554 2.638 2.530 2.596 22,456 -0.04(-1.37%)
Jun 22, 2012 2.687 2.729 2.518 2.632 333,042 -0.03(-1.13%)
Jun 21, 2012 2.524 2.675 2.440 2.663 35,851 +0.12(+4.74%)
Jun 20, 2012 2.560 2.590 2.500 2.542 28,023 -0.01(-0.24%)
Jun 19, 2012 2.530 2.548 2.470 2.548 46,558 +0.07(+2.92%)
Jun 18, 2012 2.572 2.572 2.434 2.476 43,741 -0.20(-7.43%)
Jun 15, 2012 2.590 2.705 2.590 2.675 49,155 +0.09(+3.50%)
Jun 14, 2012 2.542 2.614 2.542 2.584 30,884 +0.05(+2.14%)
Jun 13, 2012 2.723 2.723 2.410 2.530 45,778 -0.19(-6.87%)
Jun 12, 2012 2.723 2.723 2.644 2.717 15,755 +0.02(+0.67%)
Jun 11, 2012 2.825 2.825 2.663 2.699 41,397 -0.08(-2.82%)
Jun 08, 2012 2.669 2.801 2.614 2.777 19,456 +0.11(+4.30%)
Jun 07, 2012 2.952 2.952 2.656 2.663 29,846 -0.24(-8.30%)
Jun 06, 2012 2.693 3.000 2.626 2.903 17,797 +0.23(+8.80%)
Jun 05, 2012 2.542 2.681 2.542 2.669 12,888 +0.13(+4.98%)
Jun 04, 2012 2.397 2.542 2.374 2.542 17,278 +0.17(+7.11%)
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.