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 (%)
Oct 29, 2021 10.46 10.61 10.21 10.25 195,962 -0.11(-1.09%)
Oct 28, 2021 10.31 10.50 10.27 10.37 50,685 +0.06(+0.55%)
Oct 27, 2021 10.25 10.47 10.15 10.31 65,922 -0.04(-0.36%)
Oct 26, 2021 10.22 10.35 45,515 -0.01(-0.09%)
Oct 25, 2021 10.25 10.40 9.980 10.36 125,221 +0.13(+1.29%)
Oct 22, 2021 10.09 10.31 10.04 10.22 80,515 +0.08(+0.74%)
Oct 21, 2021 10.02 10.22 9.962 10.15 43,732 +0.11(+1.12%)
Oct 20, 2021 9.839 10.12 9.802 10.04 40,934 +0.17(+1.71%)
Oct 19, 2021 9.858 10.12 9.670 9.868 41,434 -0.01(-0.10%)
Oct 18, 2021 9.802 9.980 9.727 9.877 64,994 +0.03(+0.29%)
Oct 15, 2021 10.19 10.25 9.849 9.849 68,253 -0.09(-0.95%)
Oct 14, 2021 9.774 10.02 9.736 9.943 44,001 +0.26(+2.72%)
Oct 13, 2021 9.736 9.830 9.609 9.680 40,628 +0.00(+0.00%)
Oct 12, 2021 9.633 9.774 9.549 9.680 26,208 +0.00(+0.00%)
Oct 11, 2021 9.791 10.01 9.628 9.680 21,204 -0.09(-0.96%)
Oct 08, 2021 9.971 10.03 9.722 9.774 52,299 -0.15(-1.52%)
Oct 07, 2021 9.792 10.13 9.576 9.924 50,973 +0.23(+2.42%)
Oct 06, 2021 9.604 9.792 9.529 9.689 71,417 +0.01(+0.10%)
Oct 05, 2021 9.520 9.830 9.435 9.680 78,372 +0.19(+1.98%)
Oct 04, 2021 9.633 9.640 9.369 9.492 34,726 +0.00(+0.00%)
Oct 01, 2021 9.069 9.572 9.069 9.492 68,918 +0.24(+2.64%)
Sep 30, 2021 9.413 9.496 9.229 9.247 32,835 -0.09(-1.01%)
Sep 29, 2021 9.416 9.467 9.144 9.341 48,310 -0.10(-1.09%)
Sep 28, 2021 9.557 9.604 9.399 9.445 25,405 -0.19(-1.95%)
Sep 27, 2021 9.435 9.698 9.294 9.633 74,923 +0.22(+2.30%)
Sep 24, 2021 9.294 9.488 9.247 9.416 49,896 -0.01(-0.10%)
Sep 23, 2021 9.238 9.435 9.238 9.426 41,657 +0.16(+1.72%)
Sep 22, 2021 9.229 9.416 9.172 9.266 25,313 +0.08(+0.82%)
Sep 21, 2021 9.125 9.293 9.003 9.191 59,794 +0.09(+1.03%)
Sep 20, 2021 9.022 9.219 8.928 9.097 61,175 +0.01(+0.10%)
Sep 17, 2021 9.332 9.633 9.069 9.088 154,407 -0.32(-3.40%)
Sep 16, 2021 9.379 9.557 9.313 9.407 32,982 -0.01(-0.10%)
Sep 15, 2021 9.223 9.520 9.223 9.416 57,020 +0.24(+2.66%)
Sep 14, 2021 9.539 9.539 9.125 9.172 45,326 -0.24(-2.59%)
Sep 13, 2021 9.501 9.557 9.398 9.416 22,215 +0.08(+0.91%)
Sep 10, 2021 9.567 9.727 9.351 9.332 36,920 -0.13(-1.39%)
Sep 09, 2021 9.689 9.849 9.463 9.463 59,170 -0.16(-1.66%)
Sep 08, 2021 9.539 9.800 9.407 9.623 31,884 +0.15(+1.59%)
Sep 07, 2021 9.642 9.774 9.435 9.473 69,902 -0.36(-3.63%)
Sep 03, 2021 9.877 9.999 9.708 9.830 13,297 -0.13(-1.32%)
Sep 02, 2021 10.05 10.21 9.933 9.962 31,286 -0.07(-0.66%)
Sep 01, 2021 10.22 10.22 9.962 10.03 33,364 -0.23(-2.20%)
Aug 31, 2021 10.41 10.43 10.22 10.25 34,722 -0.14(-1.36%)
Aug 30, 2021 10.72 10.80 10.38 10.39 44,909 -0.33(-3.07%)
Aug 27, 2021 10.42 10.94 10.40 10.72 69,367 +0.26(+2.52%)
Aug 26, 2021 10.57 10.73 10.31 10.46 43,448 -0.16(-1.50%)
Aug 25, 2021 10.72 10.84 10.48 10.62 63,953 -0.04(-0.35%)
Aug 24, 2021 10.26 10.82 10.26 10.66 55,363 +0.13(+1.25%)
Aug 23, 2021 10.36 10.63 10.24 10.53 47,969 +0.38(+3.70%)
Aug 20, 2021 9.792 10.25 9.778 10.15 47,690 +0.27(+2.76%)
Aug 19, 2021 9.633 9.924 9.633 9.877 40,993 +0.15(+1.55%)
Aug 18, 2021 9.764 9.929 9.642 9.727 47,926 -0.04(-0.38%)
Aug 17, 2021 9.999 10.04 9.680 9.764 24,599 -0.28(-2.81%)
Aug 16, 2021 10.10 10.14 9.839 10.05 22,255 -0.12(-1.20%)
Aug 13, 2021 10.32 10.32 10.08 10.17 32,160 -0.15(-1.46%)
Aug 12, 2021 10.23 10.37 10.11 10.32 51,084 +0.02(+0.18%)
Aug 11, 2021 10.31 10.38 10.14 10.30 44,868 -0.05(-0.45%)
Aug 10, 2021 10.19 10.49 10.19 10.35 77,592 +0.05(+0.46%)
Aug 09, 2021 10.30 10.58 10.20 10.30 64,352 -0.01(-0.09%)
Aug 06, 2021 10.44 10.61 10.24 10.31 64,085 +0.05(+0.46%)
Aug 05, 2021 10.29 10.63 10.22 10.26 83,553 -0.17(-1.62%)
Aug 04, 2021 10.64 10.94 10.38 10.43 62,243 -0.35(-3.23%)
Aug 03, 2021 10.59 10.92 10.51 10.78 122,079 +0.14(+1.33%)
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.