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 29, 2019 7.403 7.530 7.399 7.522 9,337 +0.13(+1.72%)
Nov 27, 2019 7.192 7.598 7.192 7.395 181,421 +0.28(+3.92%)
Nov 26, 2019 7.048 7.260 6.938 7.116 128,442 +0.01(+0.12%)
Nov 25, 2019 6.972 7.192 6.972 7.107 33,573 +0.10(+1.45%)
Nov 22, 2019 7.183 7.183 6.946 7.006 10,400 -0.10(-1.43%)
Nov 21, 2019 7.260 7.276 7.056 7.107 61,724 -0.15(-2.10%)
Nov 20, 2019 7.463 7.530 7.260 7.260 51,527 -0.19(-2.61%)
Nov 19, 2019 7.336 7.505 7.336 7.454 17,637 +0.13(+1.73%)
Nov 18, 2019 7.374 7.496 7.238 7.327 26,339 -0.08(-1.14%)
Nov 15, 2019 7.496 7.530 7.394 7.412 25,765 -0.02(-0.23%)
Nov 14, 2019 7.361 7.513 7.344 7.429 22,438 +0.12(+1.62%)
Nov 13, 2019 7.344 7.533 7.268 7.310 40,990 -0.09(-1.26%)
Nov 12, 2019 7.446 7.488 7.344 7.403 32,919 -0.01(-0.11%)
Nov 11, 2019 7.522 7.539 7.395 7.412 21,971 -0.11(-1.46%)
Nov 08, 2019 7.412 7.632 7.412 7.522 66,422 -0.02(-0.22%)
Nov 07, 2019 7.581 7.692 7.412 7.539 33,394 +0.00(+0.00%)
Nov 06, 2019 7.463 7.674 7.437 7.539 52,190 -0.01(-0.11%)
Nov 05, 2019 7.327 7.598 7.284 7.547 25,941 +0.25(+3.48%)
Nov 04, 2019 7.226 7.412 7.226 7.293 30,813 +0.14(+1.89%)
Nov 01, 2019 7.065 7.243 7.065 7.158 25,765 +0.14(+1.93%)
Oct 31, 2019 7.023 7.065 6.913 7.023 23,450 -0.03(-0.48%)
Oct 30, 2019 7.243 7.336 6.921 7.056 32,694 -0.24(-3.25%)
Oct 29, 2019 7.217 7.336 7.183 7.293 44,154 +0.03(+0.35%)
Oct 28, 2019 7.319 7.361 7.166 7.268 37,996 +0.01(+0.12%)
Oct 25, 2019 7.285 7.361 7.192 7.260 18,383 -0.03(-0.35%)
Oct 24, 2019 7.200 7.310 7.066 7.285 117,468 +0.08(+1.05%)
Oct 23, 2019 7.099 7.361 7.074 7.209 58,032 +0.14(+2.03%)
Oct 22, 2019 6.948 7.091 6.948 7.066 35,865 +0.09(+1.33%)
Oct 21, 2019 6.770 7.040 6.682 6.973 64,043 +0.30(+4.42%)
Oct 18, 2019 7.361 7.361 6.652 6.678 91,324 -0.51(-7.04%)
Oct 17, 2019 7.260 7.274 7.116 7.184 23,090 -0.10(-1.39%)
Oct 16, 2019 7.150 7.310 7.141 7.285 23,894 +0.17(+2.37%)
Oct 15, 2019 7.125 7.256 7.023 7.116 41,569 +0.04(+0.60%)
Oct 14, 2019 7.327 7.394 6.990 7.074 56,770 -0.30(-4.00%)
Oct 11, 2019 7.361 7.479 7.335 7.369 39,732 +0.15(+2.10%)
Oct 10, 2019 7.276 7.327 7.184 7.217 31,984 -0.01(-0.12%)
Oct 09, 2019 7.293 7.310 7.167 7.226 32,172 +0.03(+0.47%)
Oct 08, 2019 7.276 7.276 7.167 7.192 28,851 -0.19(-2.51%)
Oct 07, 2019 7.369 7.470 7.352 7.378 51,459 -0.07(-0.91%)
Oct 04, 2019 7.555 7.555 7.352 7.445 28,108 -0.10(-1.34%)
Oct 03, 2019 7.428 7.555 7.403 7.546 33,790 +0.07(+0.90%)
Oct 02, 2019 7.453 7.588 7.437 7.479 75,700 -0.05(-0.67%)
Oct 01, 2019 7.546 7.791 7.445 7.529 77,103 +0.01(+0.11%)
Sep 30, 2019 7.512 7.597 7.480 7.521 50,647 -0.03(-0.45%)
Sep 27, 2019 7.470 7.664 7.470 7.555 32,853 +0.11(+1.47%)
Sep 26, 2019 7.580 7.681 7.445 7.445 70,039 -0.08(-1.12%)
Sep 25, 2019 7.369 7.681 7.369 7.529 62,187 +0.13(+1.82%)
Sep 24, 2019 7.251 7.453 7.251 7.394 78,173 +0.09(+1.27%)
Sep 23, 2019 7.369 7.639 7.285 7.302 97,188 -0.18(-2.37%)
Sep 20, 2019 7.883 7.993 7.352 7.479 145,407 -0.44(-5.54%)
Sep 19, 2019 7.985 8.128 7.824 7.917 73,975 -0.03(-0.42%)
Sep 18, 2019 8.364 8.423 7.942 7.951 116,207 -0.41(-4.94%)
Sep 17, 2019 8.263 8.440 8.154 8.364 42,229 +0.08(+0.92%)
Sep 16, 2019 8.145 8.558 8.145 8.288 85,249 -0.01(-0.10%)
Sep 13, 2019 7.774 8.389 7.672 8.297 122,635 +0.62(+8.01%)
Sep 12, 2019 7.656 7.841 7.538 7.681 125,451 +0.03(+0.44%)
Sep 11, 2019 7.133 7.757 7.023 7.647 121,903 +0.56(+7.85%)
Sep 10, 2019 6.796 7.116 6.779 7.091 107,638 +0.33(+4.86%)
Sep 09, 2019 6.644 6.848 6.636 6.762 116,668 +0.19(+2.95%)
Sep 06, 2019 6.711 7.066 6.518 6.568 116,231 -0.18(-2.62%)
Sep 05, 2019 6.627 7.007 6.627 6.745 110,647 +0.15(+2.30%)
Sep 04, 2019 6.813 6.905 6.551 6.593 48,399 -0.15(-2.25%)
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.