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 30, 2016 8.091 8.091 8.091 0 -0.20(-2.37%)
Dec 29, 2016 8.324 8.339 8.179 8.288 51,366 -0.05(-0.61%)
Dec 28, 2016 8.171 8.361 8.047 8.339 316,573 +0.11(+1.33%)
Dec 27, 2016 8.302 8.324 8.113 8.229 66,321 -0.09(-1.05%)
Dec 23, 2016 8.317 8.317 8.317 0 +0.35(+4.39%)
Dec 22, 2016 8.011 8.091 7.931 7.967 79,724 -0.08(-1.00%)
Dec 21, 2016 8.084 8.084 7.924 8.047 50,353 -0.05(-0.63%)
Dec 20, 2016 8.098 8.186 7.967 8.098 95,481 +0.04(+0.45%)
Dec 19, 2016 8.186 8.186 8.011 8.062 120,322 +0.02(+0.27%)
Dec 16, 2016 8.062 8.062 7.931 8.040 225,526 +0.04(+0.45%)
Dec 15, 2016 8.011 8.084 7.975 8.004 178,036 -0.03(-0.36%)
Dec 14, 2016 7.938 8.047 7.938 8.033 195,841 +0.07(+0.91%)
Dec 13, 2016 7.618 8.011 7.618 7.960 121,621 +0.29(+3.80%)
Dec 12, 2016 7.603 7.938 7.563 7.669 83,787 +0.12(+1.64%)
Dec 09, 2016 7.712 7.814 7.458 7.545 57,779 -0.09(-1.24%)
Dec 08, 2016 7.559 7.734 7.454 7.640 57,448 +0.12(+1.65%)
Dec 07, 2016 7.283 7.632 7.283 7.516 102,244 +0.25(+3.41%)
Dec 06, 2016 7.290 7.290 7.166 7.268 118,077 +0.01(+0.20%)
Dec 05, 2016 7.246 7.290 7.224 7.254 101,324 +0.07(+1.01%)
Dec 02, 2016 7.166 7.221 6.970 7.181 129,739 -0.04(-0.50%)
Dec 01, 2016 7.261 7.312 7.144 7.217 164,241 +0.01(+0.20%)
Nov 30, 2016 7.254 7.261 6.977 7.203 105,842 +0.03(+0.41%)
Nov 29, 2016 7.144 7.203 7.028 7.173 84,363 +0.07(+0.92%)
Nov 28, 2016 7.123 7.137 6.977 7.108 80,630 -0.08(-1.11%)
Nov 25, 2016 6.933 7.195 6.853 7.188 65,523 +0.25(+3.68%)
Nov 23, 2016 6.933 6.933 6.933 0 +0.10(+1.49%)
Nov 22, 2016 6.693 6.868 6.656 6.831 38,217 +0.15(+2.18%)
Nov 21, 2016 6.678 6.744 6.467 6.686 29,307 -0.03(-0.43%)
Nov 18, 2016 6.496 6.758 6.496 6.715 43,877 +0.24(+3.71%)
Nov 17, 2016 6.394 6.547 6.351 6.474 94,965 +0.05(+0.79%)
Nov 16, 2016 6.445 6.445 6.256 6.423 24,648 -0.04(-0.68%)
Nov 15, 2016 6.409 6.595 6.409 6.467 38,971 -0.02(-0.34%)
Nov 14, 2016 6.598 6.693 6.300 6.489 51,266 +0.00(+0.00%)
Nov 11, 2016 6.423 6.686 6.314 6.489 113,322 +0.09(+1.48%)
Nov 10, 2016 6.008 6.474 5.892 6.394 63,434 +0.42(+6.94%)
Nov 09, 2016 5.484 5.979 5.484 5.979 35,676 +0.46(+8.31%)
Nov 08, 2016 5.491 5.557 5.382 5.520 19,198 +0.12(+2.16%)
Nov 07, 2016 5.397 5.462 5.316 5.404 22,862 +0.14(+2.63%)
Nov 04, 2016 5.280 5.375 5.229 5.265 33,746 -0.01(-0.14%)
Nov 03, 2016 5.229 5.331 5.229 5.273 20,420 +0.04(+0.70%)
Nov 02, 2016 5.251 5.375 5.214 5.236 136,323 -0.04(-0.69%)
Nov 01, 2016 5.280 5.375 5.200 5.273 132,484 -0.03(-0.55%)
Oct 31, 2016 5.280 5.338 5.179 5.302 54,581 -0.05(-0.95%)
Oct 28, 2016 5.411 5.513 5.346 5.353 20,670 -0.02(-0.41%)
Oct 27, 2016 5.397 5.477 5.367 5.375 65,813 +0.02(+0.41%)
Oct 26, 2016 5.397 5.477 5.316 5.353 35,849 -0.09(-1.61%)
Oct 25, 2016 5.426 5.491 5.398 5.440 64,392 +0.00(+0.00%)
Oct 24, 2016 5.462 5.542 5.433 5.440 19,721 +0.01(+0.13%)
Oct 21, 2016 5.476 5.643 5.433 5.433 28,223 -0.15(-2.60%)
Oct 20, 2016 5.578 5.658 5.527 5.578 78,263 +0.01(+0.13%)
Oct 19, 2016 5.491 5.643 5.399 5.571 103,827 -0.05(-0.90%)
Oct 18, 2016 5.643 5.752 5.535 5.622 61,147 +0.01(+0.26%)
Oct 17, 2016 5.629 5.665 5.484 5.607 57,689 +0.02(+0.39%)
Oct 14, 2016 5.491 5.614 5.404 5.585 58,561 +0.19(+3.49%)
Oct 13, 2016 5.331 5.469 5.281 5.397 143,159 +0.00(+0.00%)
Oct 12, 2016 5.404 5.505 5.353 5.397 33,488 +0.00(+0.00%)
Oct 11, 2016 5.426 5.440 5.339 5.397 51,087 -0.03(-0.53%)
Oct 10, 2016 5.295 5.455 5.237 5.426 95,304 +0.15(+2.75%)
Oct 07, 2016 5.360 5.404 5.208 5.281 42,367 -0.08(-1.49%)
Oct 06, 2016 5.476 5.498 5.310 5.360 183,765 -0.11(-1.99%)
Oct 05, 2016 5.498 5.593 5.455 5.469 27,929 -0.05(-0.92%)
Oct 04, 2016 5.571 5.651 5.484 5.520 23,723 -0.07(-1.17%)
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.