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 (%)
Jan 31, 2020 6.938 7.040 6.904 6.930 48,930 -0.04(-0.61%)
Jan 30, 2020 6.904 7.128 6.904 6.972 68,509 +0.01(+0.12%)
Jan 29, 2020 7.056 7.114 6.921 6.963 30,608 -0.06(-0.84%)
Jan 28, 2020 6.955 7.033 6.879 7.023 21,973 +0.09(+1.34%)
Jan 27, 2020 6.980 7.023 6.930 6.930 31,821 -0.15(-2.15%)
Jan 24, 2020 7.107 7.183 7.082 7.082 33,447 +0.02(+0.24%)
Jan 23, 2020 7.192 7.209 7.031 7.065 78,417 -0.15(-2.11%)
Jan 22, 2020 7.217 7.334 7.209 7.217 14,469 +0.03(+0.35%)
Jan 21, 2020 7.192 7.310 7.192 7.192 31,219 -0.02(-0.23%)
Jan 17, 2020 7.386 7.386 7.200 7.209 57,676 -0.10(-1.39%)
Jan 16, 2020 7.412 7.437 7.293 7.310 93,890 -0.08(-1.03%)
Jan 15, 2020 7.192 7.454 7.192 7.386 93,935 +0.19(+2.59%)
Jan 14, 2020 7.276 7.302 7.192 7.200 159,000 -0.07(-0.93%)
Jan 13, 2020 7.251 7.331 7.243 7.268 57,299 +0.05(+0.70%)
Jan 10, 2020 7.369 7.378 7.217 7.217 51,294 -0.06(-0.81%)
Jan 09, 2020 7.183 7.293 7.183 7.276 129,641 +0.04(+0.58%)
Jan 08, 2020 7.234 7.293 7.217 7.234 47,883 +0.03(+0.47%)
Jan 07, 2020 7.260 7.361 7.166 7.200 34,130 -0.08(-1.16%)
Jan 06, 2020 7.217 7.446 7.217 7.285 48,633 -0.04(-0.58%)
Jan 03, 2020 7.251 7.353 7.175 7.327 40,775 +0.06(+0.81%)
Jan 02, 2020 7.327 7.412 7.243 7.268 29,350 -0.03(-0.35%)
Dec 31, 2019 7.209 7.386 7.141 7.293 51,412 +0.08(+1.17%)
Dec 30, 2019 7.175 7.260 7.116 7.209 43,300 +0.00(+0.00%)
Dec 27, 2019 7.175 7.226 7.107 7.209 48,221 +0.02(+0.24%)
Dec 26, 2019 7.192 7.260 7.150 7.192 20,191 -0.05(-0.70%)
Dec 24, 2019 7.369 7.369 7.209 7.243 8,746 -0.13(-1.72%)
Dec 23, 2019 7.471 7.504 7.344 7.369 94,209 -0.16(-2.13%)
Dec 20, 2019 7.073 7.539 7.073 7.530 190,285 +0.51(+7.23%)
Dec 19, 2019 7.276 7.285 6.980 7.023 52,923 -0.26(-3.60%)
Dec 18, 2019 7.353 7.445 7.260 7.285 77,932 -0.07(-0.92%)
Dec 17, 2019 7.276 7.429 7.247 7.353 58,305 +0.08(+1.05%)
Dec 16, 2019 7.564 7.592 7.268 7.276 41,912 -0.29(-3.80%)
Dec 13, 2019 7.344 7.598 7.344 7.564 53,894 +0.11(+1.48%)
Dec 12, 2019 7.166 7.505 7.166 7.454 27,959 +0.29(+4.01%)
Dec 11, 2019 7.192 7.226 7.065 7.166 41,807 +0.01(+0.12%)
Dec 10, 2019 7.082 7.226 7.014 7.158 49,766 +0.04(+0.59%)
Dec 09, 2019 7.302 7.369 7.073 7.116 37,565 -0.25(-3.33%)
Dec 06, 2019 7.243 7.441 7.192 7.361 57,085 +0.12(+1.64%)
Dec 05, 2019 7.272 7.302 7.191 7.243 18,986 +0.08(+1.06%)
Dec 04, 2019 7.234 7.344 7.141 7.166 22,256 -0.10(-1.40%)
Dec 03, 2019 7.234 7.310 7.175 7.268 28,187 -0.03(-0.35%)
Dec 02, 2019 7.522 7.522 7.276 7.293 18,661 -0.23(-3.04%)
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%)
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.