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 (%)
Nov 30, 2017 8.601 8.618 8.435 8.435 41,488 -0.13(-1.50%)
Nov 29, 2017 8.345 8.571 8.239 8.564 45,072 +0.28(+3.37%)
Nov 28, 2017 8.300 8.368 8.277 8.285 67,480 -0.03(-0.36%)
Nov 27, 2017 8.353 8.451 8.111 8.315 58,943 -0.12(-1.43%)
Nov 24, 2017 8.684 8.684 8.398 8.435 15,054 -0.20(-2.36%)
Nov 22, 2017 8.669 8.888 8.624 8.639 75,588 -0.04(-0.43%)
Nov 21, 2017 8.420 8.684 8.420 8.677 32,602 +0.32(+3.88%)
Nov 20, 2017 7.968 8.368 7.960 8.353 37,325 +0.38(+4.83%)
Nov 17, 2017 8.036 8.107 7.938 7.968 32,901 -0.10(-1.22%)
Nov 16, 2017 8.073 8.254 8.051 8.066 41,527 +0.02(+0.28%)
Nov 15, 2017 7.983 8.202 7.901 8.043 38,641 -0.02(-0.28%)
Nov 14, 2017 8.005 8.111 7.919 8.066 52,098 +0.03(+0.38%)
Nov 13, 2017 7.847 8.111 7.847 8.036 64,006 +0.12(+1.53%)
Nov 10, 2017 7.892 7.983 7.636 7.915 76,252 +0.06(+0.77%)
Nov 09, 2017 8.254 8.254 7.749 7.855 86,713 -0.45(-5.36%)
Nov 08, 2017 8.375 8.458 8.209 8.300 241,557 -0.20(-2.40%)
Nov 07, 2017 8.903 8.903 8.435 8.503 51,454 -0.35(-4.00%)
Nov 06, 2017 8.941 8.971 8.756 8.858 30,783 -0.11(-1.26%)
Nov 03, 2017 9.122 9.122 8.949 8.971 32,781 -0.15(-1.65%)
Nov 02, 2017 8.873 9.137 8.813 9.122 26,708 +0.27(+3.07%)
Nov 01, 2017 8.964 9.077 8.707 8.850 40,620 -0.05(-0.59%)
Oct 31, 2017 8.866 9.001 8.775 8.903 57,448 +0.11(+1.29%)
Oct 30, 2017 9.077 9.084 8.752 8.790 40,603 -0.25(-2.75%)
Oct 27, 2017 8.933 9.122 8.905 9.039 70,206 +0.04(+0.42%)
Oct 26, 2017 9.099 9.160 8.986 9.001 34,118 -0.01(-0.08%)
Oct 25, 2017 8.986 9.024 8.919 9.009 60,923 +0.07(+0.76%)
Oct 24, 2017 9.227 9.295 8.919 8.941 138,444 -0.18(-1.98%)
Oct 23, 2017 9.047 9.558 9.032 9.122 217,741 +0.11(+1.25%)
Oct 20, 2017 9.069 9.220 8.971 9.009 79,533 +0.01(+0.08%)
Oct 19, 2017 9.069 9.080 8.971 9.001 86,392 -0.05(-0.50%)
Oct 18, 2017 8.911 9.099 8.460 9.047 119,035 +0.07(+0.75%)
Oct 17, 2017 8.934 9.107 8.904 8.979 240,552 +0.04(+0.42%)
Oct 16, 2017 8.761 9.047 8.700 8.941 134,704 +0.17(+1.97%)
Oct 13, 2017 8.836 9.013 8.640 8.768 89,042 -0.08(-0.85%)
Oct 12, 2017 8.580 8.941 8.518 8.843 136,688 +0.17(+2.00%)
Oct 11, 2017 8.317 8.715 8.317 8.670 113,812 +0.42(+5.11%)
Oct 10, 2017 7.985 8.332 7.963 8.249 43,204 +0.19(+2.33%)
Oct 09, 2017 8.015 8.166 7.910 8.061 46,645 +0.01(+0.09%)
Oct 06, 2017 8.317 8.332 8.015 8.053 65,790 -0.21(-2.55%)
Oct 05, 2017 8.249 8.362 8.249 8.264 39,596 +0.02(+0.18%)
Oct 04, 2017 8.279 8.422 8.226 8.249 33,729 -0.11(-1.26%)
Oct 03, 2017 8.467 8.467 8.309 8.354 65,756 -0.12(-1.42%)
Oct 02, 2017 8.196 8.572 8.196 8.475 104,516 +0.28(+3.40%)
Sep 29, 2017 8.061 8.256 8.061 8.196 31,247 +0.08(+1.02%)
Sep 28, 2017 8.174 8.256 7.993 8.113 75,706 -0.06(-0.74%)
Sep 27, 2017 8.362 8.362 8.038 8.174 72,888 -0.10(-1.18%)
Sep 26, 2017 7.925 8.339 7.918 8.271 77,891 +0.35(+4.37%)
Sep 25, 2017 7.368 7.963 7.368 7.925 335,833 +0.50(+6.80%)
Sep 22, 2017 7.398 7.443 7.376 7.421 38,134 +0.02(+0.20%)
Sep 21, 2017 7.398 7.451 7.346 7.406 41,182 +0.04(+0.51%)
Sep 20, 2017 7.285 7.437 7.285 7.368 40,955 +0.11(+1.45%)
Sep 19, 2017 7.323 7.398 7.255 7.263 89,383 +0.02(+0.31%)
Sep 18, 2017 6.947 7.481 6.939 7.240 136,597 +0.29(+4.23%)
Sep 15, 2017 6.924 7.097 6.902 6.947 169,443 -0.11(-1.49%)
Sep 14, 2017 7.120 7.165 7.052 7.052 33,670 -0.02(-0.32%)
Sep 13, 2017 7.082 7.247 7.007 7.075 138,812 -0.02(-0.21%)
Sep 12, 2017 7.131 7.150 7.030 7.090 60,367 +0.06(+0.86%)
Sep 11, 2017 7.030 7.127 6.969 7.030 64,526 +0.10(+1.41%)
Sep 08, 2017 6.962 7.014 6.920 6.932 32,099 -0.02(-0.22%)
Sep 07, 2017 7.007 7.105 6.871 6.947 67,406 -0.09(-1.28%)
Sep 06, 2017 7.075 7.195 7.014 7.037 63,890 +0.02(+0.32%)
Sep 05, 2017 7.474 7.474 6.999 7.014 134,143 -0.46(-6.14%)
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.