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, 2015 5.924 5.897 5.897 5.897 51,338 -0.05(-0.92%)
Dec 30, 2015 5.951 6.054 5.910 5.951 58,245 -0.01(-0.23%)
Dec 29, 2015 5.931 5.993 5.780 5.965 73,013 +0.05(+0.93%)
Dec 28, 2015 6.027 6.095 5.835 5.910 64,278 -0.12(-2.05%)
Dec 24, 2015 6.027 6.034 6.034 6.034 27,857 -0.03(-0.45%)
Dec 23, 2015 6.102 6.102 5.828 6.061 70,632 -0.03(-0.45%)
Dec 22, 2015 6.054 6.095 5.903 6.089 73,968 +0.03(+0.45%)
Dec 21, 2015 6.027 6.082 5.999 6.061 53,221 +0.06(+1.03%)
Dec 18, 2015 5.910 6.068 5.903 5.999 121,180 +0.09(+1.51%)
Dec 17, 2015 5.780 5.986 5.691 5.910 54,644 +0.16(+2.86%)
Dec 16, 2015 5.862 5.862 5.705 5.746 65,277 -0.01(-0.24%)
Dec 15, 2015 5.657 5.780 5.595 5.759 48,872 +0.08(+1.33%)
Dec 14, 2015 5.835 5.927 5.677 5.684 69,840 +0.03(+0.48%)
Dec 11, 2015 6.205 6.233 5.646 5.657 28,192 -0.64(-10.13%)
Dec 10, 2015 6.455 6.455 6.260 6.294 14,751 -0.14(-2.24%)
Dec 09, 2015 6.472 6.527 6.322 6.438 30,333 +0.01(+0.11%)
Dec 08, 2015 6.411 6.527 6.308 6.431 20,170 +0.00(+0.00%)
Dec 07, 2015 6.445 6.507 6.349 6.431 49,045 -0.04(-0.64%)
Dec 04, 2015 6.452 6.603 6.363 6.472 30,530 +0.06(+0.96%)
Dec 03, 2015 6.589 6.692 6.397 6.411 25,822 -0.18(-2.71%)
Dec 02, 2015 6.596 6.706 6.548 6.589 18,683 -0.02(-0.31%)
Dec 01, 2015 6.664 6.699 6.520 6.610 22,915 -0.04(-0.62%)
Nov 30, 2015 6.706 6.706 6.610 6.651 40,452 -0.02(-0.31%)
Nov 27, 2015 6.616 6.706 6.616 6.671 9,240 +0.07(+1.04%)
Nov 25, 2015 6.692 6.603 6.603 6.603 10,063 +0.03(+0.42%)
Nov 24, 2015 6.555 6.644 6.514 6.575 13,063 -0.03(-0.42%)
Nov 23, 2015 6.575 6.706 6.575 6.603 42,417 -0.03(-0.41%)
Nov 20, 2015 6.644 6.709 6.616 6.630 35,990 +0.05(+0.73%)
Nov 19, 2015 6.562 6.637 6.507 6.582 29,796 +0.03(+0.52%)
Nov 18, 2015 6.363 6.555 6.315 6.548 44,085 +0.19(+3.02%)
Nov 17, 2015 6.418 6.493 6.308 6.356 30,375 -0.01(-0.22%)
Nov 16, 2015 6.315 6.376 6.226 6.370 29,367 +0.08(+1.20%)
Nov 13, 2015 6.452 6.514 6.287 6.294 26,189 -0.19(-2.86%)
Nov 12, 2015 6.507 6.568 6.452 6.479 55,489 -0.08(-1.15%)
Nov 11, 2015 6.616 6.678 6.548 6.555 51,214 -0.05(-0.73%)
Nov 10, 2015 6.575 6.658 6.548 6.603 32,499 +0.03(+0.52%)
Nov 09, 2015 6.589 6.637 6.503 6.568 43,828 -0.04(-0.62%)
Nov 06, 2015 6.603 6.664 6.493 6.610 79,306 -0.05(-0.82%)
Nov 05, 2015 6.541 6.705 6.541 6.664 152,511 +0.12(+1.77%)
Nov 04, 2015 6.562 6.637 6.493 6.548 125,386 -0.01(-0.21%)
Nov 03, 2015 6.521 6.572 6.493 6.562 71,110 -0.01(-0.10%)
Nov 02, 2015 6.493 6.685 6.493 6.569 83,083 +0.05(+0.84%)
Oct 30, 2015 6.493 6.569 6.480 6.514 159,546 +0.02(+0.32%)
Oct 29, 2015 6.493 6.575 6.473 6.493 90,771 -0.03(-0.42%)
Oct 28, 2015 6.391 6.555 6.316 6.521 109,239 +0.15(+2.36%)
Oct 27, 2015 6.432 6.528 6.340 6.370 46,548 -0.14(-2.10%)
Oct 26, 2015 6.336 6.589 6.336 6.507 161,279 +0.18(+2.81%)
Oct 23, 2015 6.323 6.398 6.206 6.329 112,892 +0.03(+0.43%)
Oct 22, 2015 6.227 6.418 6.199 6.302 42,961 +0.06(+0.99%)
Oct 21, 2015 6.213 6.424 6.193 6.241 43,583 +0.04(+0.66%)
Oct 20, 2015 6.172 6.275 6.152 6.199 42,505 +0.02(+0.33%)
Oct 19, 2015 6.179 6.234 6.063 6.179 92,297 -0.02(-0.33%)
Oct 16, 2015 6.247 6.275 6.158 6.199 43,415 -0.05(-0.87%)
Oct 15, 2015 6.186 6.268 6.090 6.254 41,599 +0.16(+2.69%)
Oct 14, 2015 6.152 6.227 6.063 6.090 81,995 -0.06(-1.00%)
Oct 13, 2015 6.111 6.254 6.076 6.152 57,398 +0.01(+0.11%)
Oct 12, 2015 6.111 6.172 6.097 6.145 50,035 -0.01(-0.22%)
Oct 09, 2015 6.254 6.254 6.138 6.158 295,239 -0.10(-1.64%)
Oct 08, 2015 6.234 6.295 6.152 6.261 47,533 +0.07(+1.10%)
Oct 07, 2015 6.152 6.227 6.152 6.193 51,062 +0.03(+0.44%)
Oct 06, 2015 6.199 6.199 6.070 6.165 135,212 -0.05(-0.77%)
Oct 05, 2015 6.241 6.364 6.193 6.213 62,315 -0.01(-0.11%)
Oct 02, 2015 6.049 6.261 5.947 6.220 151,912 +0.12(+2.02%)
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.