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, 2017 6.530 6.567 6.399 6.507 26,979 -0.02(-0.34%)
May 30, 2017 6.612 6.717 6.515 6.530 36,456 -0.08(-1.25%)
May 26, 2017 6.529 6.695 6.440 6.612 20,831 +0.06(+0.92%)
May 25, 2017 6.350 6.650 6.342 6.552 33,603 +0.23(+3.68%)
May 24, 2017 6.365 6.425 6.282 6.320 64,834 -0.04(-0.59%)
May 23, 2017 6.305 6.432 6.191 6.357 95,753 +0.05(+0.71%)
May 22, 2017 6.425 6.515 6.275 6.312 68,613 -0.08(-1.29%)
May 19, 2017 6.372 6.507 6.305 6.395 71,695 +0.02(+0.35%)
May 18, 2017 6.485 6.567 6.350 6.372 116,177 -0.12(-1.85%)
May 17, 2017 6.665 6.762 6.470 6.492 70,582 -0.26(-3.78%)
May 16, 2017 6.762 6.830 6.695 6.747 43,793 -0.06(-0.88%)
May 15, 2017 6.807 6.890 6.710 6.807 79,023 -0.05(-0.77%)
May 12, 2017 6.807 6.920 6.725 6.860 69,677 +0.03(+0.44%)
May 11, 2017 7.138 7.168 6.800 6.830 93,984 -0.35(-4.91%)
May 10, 2017 7.213 7.280 7.055 7.183 79,923 -0.03(-0.42%)
May 09, 2017 7.168 7.243 7.003 7.213 96,683 +0.06(+0.84%)
May 08, 2017 7.123 7.175 7.003 7.153 38,089 +0.03(+0.42%)
May 05, 2017 7.145 7.183 6.980 7.123 40,811 +0.00(+0.00%)
May 04, 2017 7.288 7.374 7.123 7.123 33,766 -0.16(-2.16%)
May 03, 2017 7.228 7.363 7.130 7.280 54,472 +0.00(+0.00%)
May 02, 2017 7.280 7.460 7.160 7.280 93,093 -0.03(-0.41%)
May 01, 2017 7.768 7.768 7.228 7.310 99,560 -0.41(-5.34%)
Apr 28, 2017 8.091 8.091 7.701 7.723 131,962 -0.36(-4.46%)
Apr 27, 2017 8.271 8.296 7.986 8.083 75,886 -0.17(-2.09%)
Apr 26, 2017 8.181 8.676 8.173 8.256 174,609 +0.06(+0.73%)
Apr 25, 2017 8.054 8.308 8.014 8.196 98,274 +0.21(+2.62%)
Apr 24, 2017 8.084 8.166 7.889 7.986 87,579 -0.05(-0.65%)
Apr 21, 2017 7.919 8.076 7.769 8.039 90,361 +0.13(+1.70%)
Apr 20, 2017 7.754 8.024 7.724 7.904 74,517 +0.21(+2.72%)
Apr 19, 2017 7.792 7.896 7.664 7.694 63,043 -0.09(-1.15%)
Apr 18, 2017 8.054 8.084 7.762 7.784 65,479 -0.36(-4.41%)
Apr 17, 2017 7.724 8.173 7.724 8.143 72,306 +0.44(+5.73%)
Apr 13, 2017 7.702 7.859 7.605 7.702 59,584 -0.04(-0.58%)
Apr 12, 2017 7.515 7.866 7.425 7.747 76,707 +0.19(+2.48%)
Apr 11, 2017 7.462 7.605 7.410 7.560 78,477 +0.10(+1.30%)
Apr 10, 2017 7.822 7.822 7.388 7.462 70,000 -0.13(-1.68%)
Apr 07, 2017 7.313 7.732 7.309 7.590 113,102 +0.20(+2.74%)
Apr 06, 2017 7.260 7.410 7.155 7.388 45,065 +0.12(+1.65%)
Apr 05, 2017 7.545 7.582 7.260 7.268 83,665 -0.18(-2.41%)
Apr 04, 2017 7.373 7.545 7.365 7.447 146,767 +0.00(+0.00%)
Apr 03, 2017 7.410 7.552 7.358 7.447 51,215 +0.08(+1.12%)
Mar 31, 2017 7.343 7.657 7.208 7.365 89,370 +0.03(+0.41%)
Mar 30, 2017 6.953 7.410 6.953 7.335 60,287 +0.38(+5.49%)
Mar 29, 2017 6.849 7.088 6.774 6.953 68,898 +0.07(+0.98%)
Mar 28, 2017 6.931 6.998 6.841 6.886 45,347 -0.07(-1.08%)
Mar 27, 2017 6.931 6.976 6.931 6.961 21,655 -0.02(-0.32%)
Mar 24, 2017 6.976 7.028 6.931 6.983 24,243 +0.00(+0.00%)
Mar 23, 2017 6.804 7.013 6.804 6.983 28,799 +0.15(+2.19%)
Mar 22, 2017 6.774 6.856 6.751 6.834 37,239 +0.01(+0.11%)
Mar 21, 2017 6.953 7.028 6.819 6.826 50,828 -0.10(-1.51%)
Mar 20, 2017 7.081 7.170 6.912 6.931 30,315 -0.22(-3.04%)
Mar 17, 2017 7.155 7.239 6.886 7.148 240,658 -0.09(-1.24%)
Mar 16, 2017 7.200 7.313 7.163 7.238 47,756 +0.07(+1.04%)
Mar 15, 2017 7.118 7.230 7.066 7.163 49,351 +0.12(+1.70%)
Mar 14, 2017 7.245 7.245 6.998 7.043 21,981 -0.10(-1.36%)
Mar 13, 2017 7.021 7.223 7.021 7.141 54,129 +0.04(+0.63%)
Mar 10, 2017 6.924 7.185 6.826 7.096 113,783 +0.16(+2.38%)
Mar 09, 2017 7.066 7.069 6.894 6.931 48,078 -0.07(-1.07%)
Mar 08, 2017 7.096 7.200 6.983 7.006 40,775 -0.04(-0.53%)
Mar 07, 2017 7.013 7.103 6.938 7.043 44,725 +0.00(+0.00%)
Mar 06, 2017 7.148 7.253 6.961 7.043 70,578 -0.23(-3.19%)
Mar 03, 2017 7.328 7.335 7.111 7.275 46,584 -0.06(-0.82%)
Mar 02, 2017 7.530 7.530 7.298 7.335 36,495 -0.19(-2.58%)
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.