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, 2013 7.362 7.444 7.444 7.444 92,254 +0.12(+1.64%)
Dec 30, 2013 7.324 7.514 7.324 7.324 218,628 +0.00(+0.00%)
Dec 27, 2013 7.122 7.470 6.995 7.324 134,828 +0.25(+3.49%)
Dec 26, 2013 6.900 7.103 6.900 7.077 60,565 +0.23(+3.33%)
Dec 24, 2013 6.957 6.963 6.799 6.849 93,295 -0.05(-0.73%)
Dec 23, 2013 6.805 6.944 6.805 6.900 196,783 +0.18(+2.73%)
Dec 20, 2013 6.520 6.792 6.470 6.716 234,496 +0.22(+3.41%)
Dec 19, 2013 6.533 6.568 6.470 6.495 64,257 -0.03(-0.39%)
Dec 18, 2013 6.470 6.546 6.470 6.520 92,802 +0.06(+0.88%)
Dec 17, 2013 6.476 6.603 6.394 6.463 226,260 +0.02(+0.29%)
Dec 16, 2013 6.451 6.545 6.406 6.444 72,915 +0.04(+0.69%)
Dec 13, 2013 6.362 6.439 6.359 6.400 41,463 +0.07(+1.10%)
Dec 12, 2013 6.368 6.457 6.311 6.330 51,623 -0.04(-0.70%)
Dec 11, 2013 6.482 6.482 6.368 6.375 79,450 -0.12(-1.85%)
Dec 10, 2013 6.349 6.552 6.318 6.495 123,551 +0.14(+2.19%)
Dec 09, 2013 6.457 6.508 6.280 6.356 193,402 -0.03(-0.50%)
Dec 06, 2013 6.425 6.482 6.324 6.387 102,149 +0.03(+0.50%)
Dec 05, 2013 6.267 6.501 6.204 6.356 160,633 +0.11(+1.72%)
Dec 04, 2013 6.039 6.323 6.039 6.248 143,278 +0.18(+3.03%)
Dec 03, 2013 5.963 6.172 5.913 6.064 273,712 +0.13(+2.13%)
Dec 02, 2013 6.216 6.267 5.854 5.938 136,334 -0.02(-0.32%)
Nov 29, 2013 6.064 6.311 5.957 5.957 74,064 -0.01(-0.11%)
Nov 27, 2013 5.520 6.045 5.495 5.963 172,733 +0.57(+10.56%)
Nov 26, 2013 5.336 5.514 5.317 5.393 57,837 +0.04(+0.71%)
Nov 25, 2013 5.305 5.362 5.116 5.355 89,485 +0.04(+0.83%)
Nov 22, 2013 5.216 5.355 5.210 5.311 29,175 +0.09(+1.82%)
Nov 21, 2013 5.064 5.216 5.064 5.216 43,094 +0.17(+3.39%)
Nov 20, 2013 5.039 5.079 4.963 5.045 34,612 +0.03(+0.50%)
Nov 19, 2013 5.077 5.083 4.874 5.020 64,015 +0.00(+0.00%)
Nov 18, 2013 4.995 5.216 4.988 5.020 46,081 +0.03(+0.63%)
Nov 15, 2013 5.083 5.147 4.843 4.988 67,085 -0.11(-2.11%)
Nov 14, 2013 5.128 5.128 5.039 5.096 19,730 -0.01(-0.25%)
Nov 12, 2013 5.033 5.178 5.033 5.109 55,480 +0.08(+1.51%)
Nov 11, 2013 4.837 5.152 4.831 5.033 96,038 +0.21(+4.31%)
Nov 08, 2013 4.667 4.862 4.667 4.824 166,549 +0.18(+3.94%)
Nov 07, 2013 4.686 4.724 4.503 4.642 92,532 -0.01(-0.14%)
Nov 06, 2013 4.597 4.673 4.541 4.648 85,351 +0.08(+1.65%)
Nov 05, 2013 4.484 4.604 4.478 4.572 148,850 +0.08(+1.83%)
Nov 04, 2013 4.560 4.585 4.478 4.490 261,562 -0.06(-1.39%)
Nov 01, 2013 4.528 4.572 4.478 4.553 53,205 +0.02(+0.42%)
Oct 31, 2013 4.541 4.616 4.488 4.534 65,678 +0.01(+0.14%)
Oct 30, 2013 4.648 4.698 4.522 4.528 48,700 -0.10(-2.18%)
Oct 29, 2013 4.673 4.698 4.585 4.629 38,713 -0.04(-0.81%)
Oct 28, 2013 4.566 4.673 4.522 4.667 22,359 +0.12(+2.64%)
Oct 25, 2013 4.553 4.585 4.534 4.547 26,742 +0.01(+0.28%)
Oct 24, 2013 4.579 4.604 4.509 4.534 56,639 +0.00(+0.00%)
Oct 23, 2013 4.566 4.604 4.490 4.534 230,992 +0.03(+0.70%)
Oct 22, 2013 4.515 4.572 4.471 4.503 39,866 +0.04(+0.85%)
Oct 21, 2013 4.534 4.534 4.421 4.465 47,668 -0.07(-1.53%)
Oct 18, 2013 4.541 4.547 4.427 4.534 45,086 +0.04(+0.98%)
Oct 17, 2013 4.471 4.547 4.409 4.490 31,843 -0.02(-0.42%)
Oct 16, 2013 4.503 4.541 4.446 4.509 16,168 +0.03(+0.70%)
Oct 15, 2013 4.541 4.541 4.402 4.478 24,244 -0.06(-1.39%)
Oct 14, 2013 4.452 4.547 4.452 4.541 23,066 +0.03(+0.70%)
Oct 11, 2013 4.402 4.528 4.402 4.509 27,395 +0.08(+1.71%)
Oct 10, 2013 4.478 4.642 4.383 4.433 108,836 +0.03(+0.57%)
Oct 09, 2013 4.415 4.468 4.377 4.408 118,881 +0.01(+0.14%)
Oct 08, 2013 4.307 4.446 4.307 4.402 143,927 +0.08(+1.75%)
Oct 07, 2013 4.238 4.364 4.162 4.326 58,412 +0.08(+1.93%)
Oct 04, 2013 4.200 4.270 4.200 4.244 7,784 +0.05(+1.20%)
Oct 03, 2013 4.137 4.219 4.061 4.194 43,123 +0.06(+1.37%)
Oct 02, 2013 4.238 4.238 4.131 4.137 44,314 -0.13(-3.10%)
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.