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 (%)
Jul 31, 2014 7.043 7.043 6.770 6.770 66,873 -0.39(-5.45%)
Jul 30, 2014 7.213 7.232 7.050 7.161 29,188 +0.02(+0.27%)
Jul 29, 2014 7.180 7.232 7.043 7.141 29,815 -0.05(-0.63%)
Jul 28, 2014 7.200 7.330 7.050 7.187 34,090 -0.03(-0.36%)
Jul 25, 2014 7.121 7.213 7.056 7.213 46,255 +0.01(+0.09%)
Jul 24, 2014 7.265 7.343 7.017 7.206 46,758 -0.02(-0.27%)
Jul 23, 2014 6.946 7.226 6.846 7.226 40,906 +0.20(+2.78%)
Jul 22, 2014 6.744 7.043 6.731 7.030 36,425 +0.20(+2.95%)
Jul 21, 2014 6.829 6.900 6.718 6.829 41,871 -0.03(-0.47%)
Jul 18, 2014 6.757 6.900 6.677 6.861 34,612 +0.08(+1.25%)
Jul 17, 2014 6.946 6.959 6.751 6.777 34,440 -0.26(-3.70%)
Jul 16, 2014 7.017 7.089 6.946 7.037 33,645 +0.09(+1.31%)
Jul 15, 2014 7.030 7.076 6.913 6.946 36,379 -0.11(-1.57%)
Jul 14, 2014 7.154 7.154 7.043 7.056 48,406 -0.01(-0.18%)
Jul 11, 2014 6.913 7.154 6.809 7.069 38,493 +0.11(+1.59%)
Jul 10, 2014 6.933 6.988 6.861 6.959 41,009 -0.12(-1.74%)
Jul 09, 2014 7.063 7.135 7.027 7.082 17,797 +0.01(+0.18%)
Jul 08, 2014 7.121 7.121 6.939 7.069 54,592 -0.06(-0.82%)
Jul 07, 2014 7.302 7.302 7.037 7.128 46,867 -0.14(-1.97%)
Jul 03, 2014 7.349 7.271 7.271 7.271 18,451 -0.01(-0.09%)
Jul 02, 2014 7.265 7.349 7.265 7.278 57,613 +0.03(+0.45%)
Jul 01, 2014 7.343 7.349 7.219 7.245 131,398 -0.01(-0.18%)
Jun 30, 2014 7.382 7.382 7.076 7.258 89,372 -0.10(-1.33%)
Jun 27, 2014 6.952 7.356 6.933 7.356 221,231 +0.34(+4.82%)
Jun 26, 2014 7.037 7.089 6.861 7.017 29,195 -0.03(-0.37%)
Jun 25, 2014 7.043 7.063 6.868 7.043 46,799 -0.07(-0.91%)
Jun 24, 2014 7.063 7.202 7.050 7.108 46,887 +0.01(+0.18%)
Jun 23, 2014 7.174 7.174 7.063 7.095 32,864 -0.08(-1.18%)
Jun 20, 2014 7.297 7.297 7.102 7.180 90,544 -0.07(-0.99%)
Jun 19, 2014 7.147 7.291 7.011 7.252 71,312 +0.09(+1.27%)
Jun 18, 2014 7.017 7.167 6.933 7.161 57,441 +0.13(+1.85%)
Jun 17, 2014 6.751 7.154 6.705 7.030 87,787 +0.31(+4.55%)
Jun 16, 2014 6.634 6.809 6.556 6.725 32,764 +0.07(+1.08%)
Jun 13, 2014 6.738 6.764 6.621 6.653 24,846 -0.05(-0.78%)
Jun 12, 2014 7.030 7.141 6.634 6.705 105,650 -0.36(-5.15%)
Jun 11, 2014 7.089 7.147 6.939 7.069 67,362 -0.08(-1.18%)
Jun 10, 2014 7.174 7.200 7.147 7.154 120,995 +0.10(+1.38%)
Jun 06, 2014 6.926 7.063 6.887 7.056 78,477 +0.17(+2.46%)
Jun 05, 2014 6.744 6.887 6.621 6.887 69,291 +0.14(+2.12%)
Jun 04, 2014 6.666 6.780 6.569 6.744 55,727 +0.01(+0.19%)
Jun 03, 2014 6.699 6.803 6.614 6.731 51,797 -0.02(-0.29%)
Jun 02, 2014 6.647 6.796 6.549 6.751 89,439 +0.07(+1.07%)
May 30, 2014 6.686 6.741 6.614 6.679 131,930 -0.01(-0.19%)
May 29, 2014 6.829 6.861 6.569 6.692 59,294 -0.08(-1.15%)
May 28, 2014 6.666 6.822 6.666 6.770 73,652 +0.09(+1.36%)
May 27, 2014 6.660 6.764 6.647 6.679 81,880 +0.06(+0.88%)
May 23, 2014 6.484 6.621 6.621 6.621 77,802 +0.12(+1.90%)
May 22, 2014 6.426 6.523 6.406 6.497 17,053 +0.12(+1.83%)
May 21, 2014 6.283 6.504 6.185 6.380 64,193 +0.12(+1.87%)
May 20, 2014 6.296 6.458 6.146 6.263 139,106 -0.08(-1.23%)
May 19, 2014 6.022 6.374 6.022 6.341 126,129 +0.26(+4.28%)
May 16, 2014 6.055 6.100 5.866 6.081 132,201 +0.01(+0.11%)
May 15, 2014 6.107 6.217 5.944 6.074 146,027 -0.07(-1.16%)
May 14, 2014 6.452 6.510 6.035 6.146 152,752 -0.33(-5.12%)
May 13, 2014 6.640 6.671 6.442 6.478 83,399 -0.16(-2.35%)
May 12, 2014 6.465 6.874 6.363 6.634 180,880 +0.18(+2.71%)
May 09, 2014 6.517 6.517 6.335 6.459 103,934 -0.08(-1.19%)
May 08, 2014 6.595 6.793 6.523 6.536 89,313 -0.18(-2.61%)
May 07, 2014 6.776 6.776 6.628 6.712 58,787 -0.07(-1.05%)
May 06, 2014 6.900 6.951 6.699 6.783 95,610 -0.13(-1.88%)
May 05, 2014 6.861 6.945 6.718 6.913 113,941 +0.00(+0.00%)
May 02, 2014 7.075 7.094 6.880 6.913 61,626 -0.16(-2.20%)
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.