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 (%)
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%)
May 02, 2016 6.539 6.727 6.518 6.677 42,262 +0.13(+1.99%)
Apr 29, 2016 6.503 6.655 6.388 6.547 69,671 +0.04(+0.55%)
Apr 28, 2016 6.648 6.763 6.496 6.510 68,008 -0.19(-2.80%)
Apr 27, 2016 6.705 6.742 6.648 6.698 62,966 -0.02(-0.32%)
Apr 26, 2016 6.734 6.828 6.670 6.720 54,567 -0.01(-0.21%)
Apr 25, 2016 6.886 6.886 6.698 6.734 121,740 -0.10(-1.48%)
Apr 22, 2016 6.525 6.914 6.425 6.835 107,162 +0.35(+5.44%)
Apr 21, 2016 6.273 6.497 6.273 6.482 69,814 +0.16(+2.51%)
Apr 20, 2016 5.661 6.345 5.560 6.324 67,405 +0.73(+13.00%)
Apr 19, 2016 5.416 5.647 5.416 5.596 31,044 +0.18(+3.32%)
Apr 18, 2016 5.423 5.553 5.222 5.416 62,163 -0.01(-0.13%)
Apr 15, 2016 5.611 5.762 5.402 5.423 96,062 -0.22(-3.83%)
Apr 14, 2016 5.971 5.971 5.604 5.640 51,965 -0.33(-5.55%)
Apr 13, 2016 5.762 6.327 5.762 5.971 112,742 +0.27(+4.80%)
Apr 12, 2016 5.596 5.762 5.575 5.697 32,477 +0.09(+1.67%)
Apr 11, 2016 5.395 5.640 5.385 5.604 90,833 +0.22(+4.15%)
Apr 08, 2016 5.337 5.416 5.265 5.380 42,090 +0.15(+2.89%)
Apr 07, 2016 5.323 5.366 5.157 5.229 29,320 -0.12(-2.16%)
Apr 06, 2016 5.402 5.402 5.330 5.344 44,329 -0.05(-0.93%)
Apr 05, 2016 5.416 5.524 5.395 5.395 23,021 -0.10(-1.83%)
Apr 04, 2016 5.431 5.560 5.402 5.496 30,379 +0.03(+0.53%)
Apr 01, 2016 5.402 5.532 5.402 5.467 15,046 +0.03(+0.53%)
Mar 31, 2016 5.402 5.539 5.402 5.438 16,608 +0.03(+0.53%)
Mar 30, 2016 5.409 5.467 5.337 5.409 34,886 +0.01(+0.13%)
Mar 29, 2016 5.315 5.474 5.215 5.402 50,693 +0.12(+2.18%)
Mar 28, 2016 5.366 5.395 5.258 5.287 32,188 -0.09(-1.74%)
Mar 24, 2016 5.258 5.380 5.380 5.380 51,232 +0.09(+1.77%)
Mar 23, 2016 5.330 5.366 5.229 5.287 37,566 -0.09(-1.61%)
Mar 22, 2016 5.387 5.467 5.308 5.373 46,603 -0.05(-0.93%)
Mar 21, 2016 5.308 5.467 5.265 5.423 123,357 +0.14(+2.73%)
Mar 18, 2016 5.222 5.377 5.222 5.279 366,677 +0.11(+2.09%)
Mar 17, 2016 5.049 5.193 5.006 5.171 89,381 +0.12(+2.43%)
Mar 16, 2016 5.042 5.128 5.020 5.049 177,706 +0.01(+0.14%)
Mar 15, 2016 5.071 5.085 4.923 5.042 31,730 -0.04(-0.71%)
Mar 14, 2016 5.078 5.157 4.984 5.078 42,096 -0.03(-0.56%)
Mar 11, 2016 4.631 5.135 4.631 5.107 285,290 +0.50(+10.95%)
Mar 10, 2016 4.682 4.754 4.566 4.602 29,979 -0.08(-1.69%)
Mar 09, 2016 4.710 4.761 4.530 4.682 64,515 -0.01(-0.15%)
Mar 08, 2016 4.847 4.854 4.682 4.689 45,414 -0.21(-4.26%)
Mar 07, 2016 4.696 4.948 4.696 4.898 81,817 +0.14(+2.87%)
Mar 04, 2016 4.653 4.804 4.574 4.761 72,659 +0.16(+3.44%)
Mar 03, 2016 4.516 4.660 4.488 4.602 80,166 +0.10(+2.24%)
Mar 02, 2016 4.552 4.617 4.487 4.502 20,154 -0.06(-1.26%)
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.