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, 2014 6.182 6.189 6.189 6.189 36,990 +0.01(+0.21%)
Dec 30, 2014 6.150 6.294 6.117 6.176 51,114 -0.05(-0.84%)
Dec 29, 2014 6.006 6.267 5.973 6.228 66,646 +0.20(+3.37%)
Dec 26, 2014 5.980 6.065 5.901 6.025 30,688 +0.03(+0.44%)
Dec 24, 2014 6.019 5.999 5.999 5.999 35,003 +0.02(+0.33%)
Dec 23, 2014 6.078 6.078 5.914 5.980 50,785 +0.01(+0.11%)
Dec 22, 2014 6.045 6.143 5.809 5.973 134,024 -0.17(-2.77%)
Dec 19, 2014 6.254 6.254 5.875 6.143 129,768 -0.14(-2.19%)
Dec 18, 2014 6.542 6.542 6.065 6.280 73,122 -0.14(-2.14%)
Dec 17, 2014 6.065 6.457 5.960 6.418 77,109 +0.41(+6.75%)
Dec 16, 2014 5.711 6.071 5.659 6.012 57,332 +0.20(+3.37%)
Dec 15, 2014 5.836 5.901 5.679 5.816 66,690 +0.07(+1.25%)
Dec 12, 2014 5.836 5.940 5.666 5.744 87,954 -0.18(-3.09%)
Dec 11, 2014 5.862 6.104 5.816 5.927 50,628 +0.09(+1.57%)
Dec 10, 2014 5.711 5.901 5.710 5.836 66,716 +0.09(+1.48%)
Dec 09, 2014 5.508 5.790 5.443 5.751 145,594 +0.20(+3.53%)
Dec 08, 2014 5.561 5.607 5.495 5.554 146,937 -0.01(-0.12%)
Dec 05, 2014 5.528 5.607 5.505 5.561 129,305 +0.03(+0.47%)
Dec 04, 2014 5.567 5.652 5.489 5.535 121,618 -0.05(-0.94%)
Dec 03, 2014 5.659 5.718 5.550 5.587 121,560 -0.14(-2.40%)
Dec 02, 2014 5.724 5.757 5.646 5.724 130,297 -0.01(-0.11%)
Dec 01, 2014 5.731 5.888 5.567 5.731 152,392 +0.06(+1.04%)
Nov 28, 2014 5.823 5.901 5.528 5.672 76,486 -0.19(-3.24%)
Nov 26, 2014 5.809 5.862 5.862 5.862 59,460 +0.02(+0.34%)
Nov 25, 2014 5.908 5.986 5.724 5.842 332,415 -0.05(-0.78%)
Nov 24, 2014 6.019 6.078 5.823 5.888 438,729 -0.14(-2.39%)
Nov 21, 2014 6.307 6.307 6.012 6.032 76,525 -0.16(-2.54%)
Nov 20, 2014 6.156 6.218 6.150 6.189 13,778 +0.02(+0.32%)
Nov 19, 2014 6.359 6.359 6.163 6.169 20,953 -0.16(-2.48%)
Nov 18, 2014 6.352 6.398 6.287 6.326 23,327 +0.02(+0.31%)
Nov 17, 2014 6.418 6.444 6.300 6.307 27,373 -0.14(-2.13%)
Nov 14, 2014 6.581 6.595 6.392 6.444 57,646 -0.15(-2.28%)
Nov 13, 2014 6.693 6.693 6.503 6.595 33,777 -0.07(-0.98%)
Nov 12, 2014 6.346 6.738 6.320 6.660 111,644 +0.29(+4.62%)
Nov 11, 2014 6.326 6.431 6.274 6.366 67,228 +0.00(+0.00%)
Nov 10, 2014 6.529 6.555 6.182 6.366 84,167 -0.12(-1.92%)
Nov 07, 2014 6.796 6.796 6.464 6.490 95,188 -0.29(-4.33%)
Nov 06, 2014 6.744 6.816 6.646 6.783 49,884 +0.01(+0.10%)
Nov 05, 2014 6.451 6.809 6.399 6.777 49,251 +0.27(+4.11%)
Nov 04, 2014 6.496 6.751 6.425 6.509 75,372 -0.05(-0.80%)
Nov 03, 2014 6.614 6.809 6.379 6.562 109,391 +0.01(+0.10%)
Oct 31, 2014 6.901 6.901 6.412 6.555 86,574 -0.14(-2.14%)
Oct 30, 2014 6.177 6.718 6.177 6.699 36,254 +0.40(+6.31%)
Oct 29, 2014 6.281 6.385 6.209 6.301 60,423 +0.01(+0.21%)
Oct 28, 2014 6.098 6.301 6.079 6.288 66,240 +0.22(+3.66%)
Oct 27, 2014 6.066 6.085 6.046 6.066 105,811 +0.02(+0.32%)
Oct 24, 2014 6.020 6.092 6.001 6.046 34,309 -0.02(-0.32%)
Oct 23, 2014 6.177 6.177 6.059 6.066 38,381 +0.01(+0.11%)
Oct 22, 2014 6.659 6.659 6.040 6.059 27,954 -0.47(-7.19%)
Oct 21, 2014 6.725 6.738 6.333 6.529 56,164 -0.14(-2.05%)
Oct 20, 2014 6.568 6.686 6.451 6.666 47,719 +0.10(+1.49%)
Oct 17, 2014 6.666 6.666 6.479 6.568 58,162 +0.01(+0.10%)
Oct 16, 2014 6.301 6.640 6.301 6.562 35,100 +0.07(+1.00%)
Oct 15, 2014 6.444 6.477 6.177 6.496 71,927 +0.02(+0.30%)
Oct 14, 2014 6.405 6.653 6.138 6.477 63,427 +0.14(+2.16%)
Oct 13, 2014 6.092 6.503 6.085 6.340 46,042 +0.33(+5.54%)
Oct 10, 2014 6.020 6.248 5.975 6.007 34,027 -0.09(-1.50%)
Oct 09, 2014 6.646 6.646 6.066 6.098 47,204 -0.55(-8.24%)
Oct 08, 2014 6.033 6.653 6.033 6.646 42,596 +0.60(+9.92%)
Oct 07, 2014 5.948 6.242 5.903 6.046 46,277 +0.03(+0.43%)
Oct 06, 2014 6.138 6.170 5.948 6.020 66,140 -0.14(-2.22%)
Oct 03, 2014 6.183 6.288 6.157 6.157 26,289 +0.07(+1.18%)
Oct 02, 2014 5.870 6.160 5.870 6.085 27,676 +0.10(+1.63%)
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.