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 (%)
Aug 31, 2018 7.175 7.175 7.175 0 -0.02(-0.22%)
Aug 30, 2018 7.119 7.309 7.064 7.190 42,822 +0.08(+1.11%)
Aug 29, 2018 7.127 7.167 7.024 7.111 64,828 -0.03(-0.44%)
Aug 28, 2018 7.364 7.364 7.096 7.143 29,934 -0.18(-2.48%)
Aug 27, 2018 7.475 7.704 7.317 7.325 49,012 -0.15(-2.01%)
Aug 24, 2018 7.396 7.609 7.340 7.475 54,926 -0.02(-0.21%)
Aug 23, 2018 7.483 7.530 7.388 7.491 31,287 +0.05(+0.64%)
Aug 22, 2018 7.309 7.491 7.199 7.443 35,575 +0.22(+3.06%)
Aug 21, 2018 7.024 7.356 7.024 7.222 88,078 +0.17(+2.47%)
Aug 20, 2018 7.032 7.246 7.017 7.048 26,162 -0.01(-0.11%)
Aug 17, 2018 7.080 7.111 7.017 7.056 63,279 -0.04(-0.56%)
Aug 16, 2018 7.032 7.119 7.032 7.096 24,491 +0.04(+0.56%)
Aug 15, 2018 7.151 7.198 7.009 7.056 35,665 -0.06(-0.89%)
Aug 14, 2018 7.111 7.333 7.096 7.119 54,460 -0.01(-0.11%)
Aug 13, 2018 7.080 7.308 7.073 7.127 50,851 +0.01(+0.11%)
Aug 10, 2018 7.119 7.293 7.088 7.119 49,990 +0.01(+0.11%)
Aug 09, 2018 7.214 7.269 7.111 7.111 47,770 -0.03(-0.44%)
Aug 08, 2018 7.103 7.238 7.103 7.143 133,353 -0.09(-1.20%)
Aug 07, 2018 7.238 7.459 7.214 7.230 52,153 -0.04(-0.54%)
Aug 06, 2018 7.143 7.372 7.072 7.269 42,845 +0.16(+2.22%)
Aug 03, 2018 7.285 7.396 7.096 7.111 59,229 -0.13(-1.75%)
Aug 02, 2018 7.356 7.420 7.198 7.238 46,530 -0.15(-2.03%)
Aug 01, 2018 7.679 7.679 7.293 7.388 48,670 -0.29(-3.79%)
Jul 31, 2018 7.514 7.837 7.490 7.679 78,419 +0.17(+2.31%)
Jul 30, 2018 7.482 7.687 7.482 7.506 111,585 -0.02(-0.21%)
Jul 27, 2018 7.349 7.703 7.293 7.522 74,781 +0.24(+3.24%)
Jul 26, 2018 7.128 7.412 7.022 7.286 50,295 +0.24(+3.35%)
Jul 25, 2018 7.152 7.191 7.049 7.049 60,827 -0.09(-1.21%)
Jul 24, 2018 7.223 7.435 7.096 7.136 85,897 -0.05(-0.66%)
Jul 23, 2018 7.286 7.388 7.058 7.183 62,522 -0.07(-0.98%)
Jul 20, 2018 7.278 7.333 7.175 7.254 61,806 +0.01(+0.11%)
Jul 19, 2018 7.089 7.345 7.089 7.246 50,804 +0.11(+1.55%)
Jul 18, 2018 7.081 7.207 7.010 7.136 44,841 +0.05(+0.67%)
Jul 17, 2018 7.215 7.341 7.057 7.089 43,271 -0.10(-1.42%)
Jul 16, 2018 7.136 7.270 7.089 7.191 20,420 +0.06(+0.77%)
Jul 13, 2018 7.073 7.223 6.902 7.136 42,187 +0.08(+1.12%)
Jul 12, 2018 7.104 7.104 6.978 7.057 69,992 -0.04(-0.55%)
Jul 11, 2018 7.356 7.404 7.089 7.096 39,423 -0.34(-4.56%)
Jul 10, 2018 7.679 7.782 7.380 7.435 44,541 -0.28(-3.67%)
Jul 09, 2018 7.573 7.797 7.573 7.719 46,917 +0.15(+1.98%)
Jul 06, 2018 7.640 7.640 7.514 7.569 22,268 -0.09(-1.23%)
Jul 05, 2018 7.632 7.671 7.534 7.664 41,347 +0.06(+0.83%)
Jul 03, 2018 7.601 7.601 7.601 0 -0.14(-1.83%)
Jul 02, 2018 7.199 7.900 7.199 7.742 58,093 +0.49(+6.73%)
Jun 29, 2018 7.364 7.443 7.246 7.254 40,782 -0.11(-1.50%)
Jun 28, 2018 7.349 7.467 7.286 7.364 53,688 +0.01(+0.11%)
Jun 27, 2018 7.561 7.573 7.356 7.356 36,610 -0.19(-2.51%)
Jun 26, 2018 7.538 7.632 7.498 7.545 28,172 -0.01(-0.10%)
Jun 25, 2018 7.687 7.687 7.463 7.553 56,325 -0.17(-2.14%)
Jun 22, 2018 7.790 8.010 7.711 7.719 300,748 -0.02(-0.20%)
Jun 21, 2018 7.829 7.892 7.679 7.734 44,335 -0.08(-1.01%)
Jun 20, 2018 7.860 7.979 7.782 7.813 62,458 -0.02(-0.30%)
Jun 19, 2018 7.734 7.900 7.640 7.837 40,483 +0.04(+0.51%)
Jun 18, 2018 7.853 7.876 7.680 7.797 59,971 -0.06(-0.80%)
Jun 15, 2018 7.947 7.805 7.860 78,316 +0.06(+0.71%)
Jun 14, 2018 7.774 7.853 7.719 7.805 43,388 +0.04(+0.51%)
Jun 13, 2018 7.774 7.860 7.711 7.766 34,613 +0.03(+0.41%)
Jun 12, 2018 7.868 7.884 7.664 7.734 65,267 -0.11(-1.41%)
Jun 11, 2018 7.608 7.908 7.606 7.845 65,626 +0.21(+2.79%)
Jun 08, 2018 7.577 7.679 7.526 7.632 49,618 +0.08(+1.04%)
Jun 07, 2018 7.309 7.569 7.309 7.553 60,403 +0.31(+4.24%)
Jun 06, 2018 7.404 7.246 75,572 +0.16(+2.22%)
Jun 05, 2018 7.033 7.167 6.860 7.089 72,412 +0.06(+0.90%)
Jun 04, 2018 6.978 7.159 6.955 7.026 42,351 +0.09(+1.36%)
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.