Skip to main content

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.652 5.730 5.625 5.632 70,367 -0.01(-0.12%)
Feb 26, 2015 5.693 5.714 5.625 5.639 119,266 -0.04(-0.72%)
Feb 25, 2015 5.761 5.768 5.639 5.680 41,870 +0.00(+0.00%)
Feb 24, 2015 5.768 5.775 5.673 5.680 28,763 -0.03(-0.48%)
Feb 23, 2015 5.897 5.897 5.680 5.707 29,028 -0.18(-3.00%)
Feb 20, 2015 5.917 5.917 5.741 5.883 27,217 +0.00(+0.00%)
Feb 19, 2015 5.727 5.938 5.666 5.883 20,265 +0.12(+2.12%)
Feb 18, 2015 5.659 5.802 5.639 5.761 14,828 +0.11(+1.92%)
Feb 17, 2015 5.855 5.960 5.600 5.652 34,080 -0.19(-3.25%)
Feb 13, 2015 5.666 5.842 5.842 5.842 76,580 +0.16(+2.76%)
Feb 12, 2015 5.450 5.692 5.397 5.685 34,026 +0.26(+4.70%)
Feb 11, 2015 5.456 5.535 5.410 5.430 15,345 -0.08(-1.43%)
Feb 10, 2015 5.620 5.620 5.430 5.508 26,770 -0.05(-0.94%)
Feb 09, 2015 5.600 5.626 5.561 5.561 21,725 -0.05(-0.93%)
Feb 06, 2015 5.508 5.692 5.489 5.613 31,523 +0.12(+2.26%)
Feb 05, 2015 5.417 5.528 5.351 5.489 19,892 +0.14(+2.57%)
Feb 04, 2015 5.508 5.528 5.319 5.351 56,216 -0.14(-2.62%)
Feb 03, 2015 5.391 5.502 5.391 5.495 35,391 +0.10(+1.82%)
Feb 02, 2015 5.293 5.397 5.266 5.397 56,710 +0.08(+1.48%)
Jan 30, 2015 5.332 5.384 5.299 5.319 34,577 -0.09(-1.57%)
Jan 29, 2015 5.384 5.430 5.240 5.404 44,041 +0.00(+0.00%)
Jan 28, 2015 5.561 5.594 5.371 5.404 27,643 -0.17(-3.05%)
Jan 27, 2015 5.574 5.594 5.522 5.574 14,701 -0.09(-1.62%)
Jan 26, 2015 5.679 5.718 5.548 5.666 18,853 -0.01(-0.12%)
Jan 23, 2015 5.672 5.705 5.620 5.672 13,203 +0.03(+0.58%)
Jan 22, 2015 5.541 5.692 5.541 5.639 22,171 +0.13(+2.38%)
Jan 21, 2015 5.430 5.567 5.410 5.508 21,650 +0.07(+1.32%)
Jan 20, 2015 5.443 5.508 5.391 5.437 17,902 -0.01(-0.12%)
Jan 16, 2015 5.123 5.476 5.090 5.443 32,328 +0.27(+5.18%)
Jan 15, 2015 5.456 5.456 5.116 5.175 40,452 -0.28(-5.16%)
Jan 14, 2015 5.482 5.515 5.365 5.456 22,734 -0.07(-1.30%)
Jan 13, 2015 5.502 5.744 5.430 5.528 25,000 +0.11(+2.05%)
Jan 12, 2015 5.482 5.482 5.378 5.417 39,800 -0.18(-3.27%)
Jan 09, 2015 5.692 5.737 5.580 5.600 55,420 -0.11(-1.95%)
Jan 08, 2015 5.764 5.773 5.607 5.711 35,826 -0.01(-0.23%)
Jan 07, 2015 5.770 5.809 5.626 5.724 22,847 +0.01(+0.23%)
Jan 06, 2015 5.823 5.829 5.646 5.711 91,763 -0.12(-2.13%)
Jan 05, 2015 5.921 5.921 5.744 5.836 58,772 -0.16(-2.73%)
Jan 02, 2015 6.209 6.280 5.921 5.999 32,099 -0.19(-3.07%)
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%)
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.