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 29, 2016 5.672 5.730 5.642 5.701 76,912 +0.01(+0.13%)
Jul 28, 2016 5.716 5.752 5.651 5.694 31,851 -0.06(-1.01%)
Jul 27, 2016 5.614 5.780 5.614 5.752 127,098 +0.11(+1.93%)
Jul 26, 2016 5.492 5.679 5.492 5.643 146,412 +0.12(+2.09%)
Jul 25, 2016 5.593 5.607 5.455 5.528 42,722 -0.02(-0.39%)
Jul 22, 2016 5.528 5.600 5.412 5.549 43,347 +0.05(+0.92%)
Jul 21, 2016 5.506 5.575 5.383 5.499 77,964 -0.02(-0.39%)
Jul 20, 2016 5.506 5.535 5.419 5.520 64,855 -0.10(-1.80%)
Jul 19, 2016 5.643 5.730 5.557 5.622 52,646 -0.04(-0.64%)
Jul 18, 2016 5.571 5.687 5.542 5.658 49,788 +0.13(+2.35%)
Jul 15, 2016 5.513 5.622 5.427 5.528 126,850 +0.07(+1.19%)
Jul 14, 2016 5.484 5.506 5.296 5.463 334,112 +0.07(+1.20%)
Jul 13, 2016 5.268 5.448 5.246 5.398 169,683 +0.15(+2.89%)
Jul 12, 2016 5.195 5.275 5.101 5.246 101,002 +0.05(+0.97%)
Jul 11, 2016 5.325 5.325 5.109 5.195 108,393 -0.12(-2.31%)
Jul 08, 2016 5.347 5.441 5.268 5.318 69,370 +0.04(+0.82%)
Jul 07, 2016 5.384 5.434 5.239 5.275 53,861 -0.04(-0.82%)
Jul 06, 2016 5.369 5.441 5.282 5.318 43,797 -0.09(-1.60%)
Jul 05, 2016 5.376 5.441 5.354 5.405 34,327 -0.07(-1.32%)
Jul 01, 2016 5.477 5.477 5.477 5.477 42,763 -0.02(-0.39%)
Jun 30, 2016 5.520 5.557 5.455 5.499 81,861 -0.04(-0.78%)
Jun 29, 2016 5.528 5.593 5.441 5.542 42,738 +0.10(+1.86%)
Jun 28, 2016 5.434 5.535 5.325 5.441 78,563 +0.15(+2.87%)
Jun 27, 2016 5.463 5.564 5.282 5.289 68,815 -0.22(-4.06%)
Jun 24, 2016 5.831 5.831 5.499 5.513 303,834 -0.49(-8.18%)
Jun 23, 2016 5.752 6.026 5.744 6.005 44,229 +0.30(+5.19%)
Jun 22, 2016 5.701 5.817 5.679 5.708 40,579 +0.01(+0.25%)
Jun 21, 2016 5.824 5.882 5.643 5.694 41,561 -0.12(-1.99%)
Jun 20, 2016 6.127 6.149 5.795 5.809 37,398 -0.21(-3.48%)
Jun 17, 2016 6.272 6.330 5.968 6.019 114,317 -0.23(-3.70%)
Jun 16, 2016 6.221 6.279 6.121 6.250 37,402 -0.04(-0.57%)
Jun 15, 2016 6.315 6.409 6.149 6.286 21,700 +0.01(+0.12%)
Jun 14, 2016 6.301 6.344 6.142 6.279 36,808 +0.00(+0.00%)
Jun 13, 2016 6.171 6.330 6.164 6.279 29,448 +0.05(+0.81%)
Jun 10, 2016 6.200 6.301 6.120 6.229 20,317 -0.04(-0.58%)
Jun 09, 2016 6.366 6.366 6.171 6.265 36,926 -0.14(-2.14%)
Jun 08, 2016 6.294 6.445 6.207 6.402 57,811 +0.09(+1.49%)
Jun 07, 2016 6.315 6.359 6.250 6.308 27,417 -0.01(-0.11%)
Jun 06, 2016 6.142 6.359 6.142 6.315 84,795 +0.16(+2.58%)
Jun 03, 2016 6.294 6.294 6.084 6.156 79,609 -0.14(-2.29%)
Jun 02, 2016 6.294 6.330 6.250 6.301 39,807 -0.04(-0.57%)
Jun 01, 2016 6.286 6.351 6.142 6.337 22,565 +0.01(+0.23%)
May 31, 2016 6.445 6.445 6.286 6.323 33,202 -0.10(-1.57%)
May 27, 2016 6.496 6.424 6.424 6.424 24,910 +0.01(+0.11%)
May 26, 2016 6.344 6.467 6.344 6.416 22,231 -0.01(-0.22%)
May 25, 2016 6.539 6.539 6.395 6.431 23,322 -0.01(-0.11%)
May 24, 2016 6.229 6.489 6.229 6.438 40,772 +0.12(+1.83%)
May 23, 2016 6.330 6.416 6.192 6.323 44,683 +0.01(+0.11%)
May 20, 2016 6.474 6.518 6.294 6.315 43,392 -0.12(-1.80%)
May 19, 2016 6.409 6.525 6.257 6.431 35,279 -0.01(-0.11%)
May 18, 2016 6.294 6.489 6.294 6.438 39,897 +0.14(+2.30%)
May 17, 2016 6.301 6.474 6.207 6.294 76,173 -0.02(-0.34%)
May 16, 2016 6.503 6.612 6.265 6.315 126,907 -0.19(-2.89%)
May 13, 2016 6.633 6.756 6.474 6.503 490,177 -0.09(-1.42%)
May 12, 2016 6.575 6.727 6.503 6.597 32,385 +0.01(+0.22%)
May 11, 2016 6.698 6.879 6.518 6.583 51,803 -0.23(-3.39%)
May 10, 2016 6.850 6.868 6.771 6.814 35,539 +0.04(+0.64%)
May 09, 2016 6.720 6.872 6.539 6.771 37,456 +0.09(+1.30%)
May 06, 2016 6.481 6.724 6.481 6.684 32,096 +0.09(+1.43%)
May 05, 2016 6.578 6.705 6.575 6.590 11,756 +0.00(+0.00%)
May 04, 2016 6.489 6.684 6.489 6.590 37,828 +0.06(+0.89%)
May 03, 2016 6.612 6.612 6.460 6.532 90,437 -0.14(-2.16%)
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.