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 (%)
Feb 28, 2022 9.308 9.407 9.119 9.159 69,846 -0.17(-1.81%)
Feb 25, 2022 9.119 9.357 9.010 9.328 124,844 +0.31(+3.41%)
Feb 24, 2022 8.831 9.050 8.692 9.020 89,707 -0.12(-1.30%)
Feb 23, 2022 9.347 9.397 8.990 9.139 88,383 -0.02(-0.22%)
Feb 22, 2022 9.129 9.248 8.976 9.159 103,842 -0.02(-0.22%)
Feb 18, 2022 9.179 0 +0.09(+0.98%)
Feb 17, 2022 9.228 9.328 9.060 9.089 50,692 -0.28(-2.97%)
Feb 16, 2022 9.079 9.457 9.065 9.367 42,411 +0.12(+1.29%)
Feb 15, 2022 8.990 9.367 8.990 9.248 54,069 +0.37(+4.13%)
Feb 14, 2022 9.030 9.161 8.861 8.881 60,143 -0.16(-1.76%)
Feb 11, 2022 9.447 9.556 9.005 9.040 160,978 -0.40(-4.21%)
Feb 10, 2022 9.645 9.982 9.366 9.437 146,187 -0.49(-4.90%)
Feb 09, 2022 9.979 9.979 9.574 9.923 235,011 +0.20(+2.03%)
Feb 08, 2022 9.640 9.866 9.537 9.725 159,195 +0.25(+2.58%)
Feb 07, 2022 9.188 9.586 8.952 9.480 129,795 +0.27(+2.97%)
Feb 04, 2022 9.273 9.483 9.141 9.207 81,094 -0.04(-0.41%)
Feb 03, 2022 9.367 9.103 9.244 88,011 -0.31(-3.25%)
Feb 02, 2022 10.41 10.41 9.527 9.555 107,903 -0.49(-4.88%)
Feb 01, 2022 9.574 10.05 9.367 10.05 115,199 +0.49(+5.13%)
Jan 31, 2022 9.046 9.711 9.555 120,006 +0.39(+4.21%)
Jan 28, 2022 8.773 9.235 8.611 9.169 74,485 +0.41(+4.74%)
Jan 27, 2022 8.754 8.875 8.670 8.754 60,040 +0.14(+1.64%)
Jan 26, 2022 8.886 9.126 8.538 8.613 56,614 -0.13(-1.51%)
Jan 25, 2022 8.641 8.999 8.349 8.745 78,193 -0.07(-0.75%)
Jan 24, 2022 8.764 8.911 8.387 8.811 53,878 -0.06(-0.64%)
Jan 21, 2022 8.764 9.197 8.764 8.867 43,558 +0.03(+0.32%)
Jan 20, 2022 9.065 9.329 8.811 8.839 122,714 -0.25(-2.80%)
Jan 19, 2022 9.235 9.339 8.971 9.094 68,097 -0.15(-1.63%)
Jan 18, 2022 9.367 9.466 9.188 9.244 56,394 -0.26(-2.78%)
Jan 14, 2022 9.508 0 +0.11(+1.20%)
Jan 13, 2022 9.471 9.604 9.339 9.395 76,133 -0.06(-0.60%)
Jan 12, 2022 9.310 9.602 9.254 9.452 80,555 +0.12(+1.31%)
Jan 11, 2022 9.178 9.376 9.112 9.329 49,680 +0.08(+0.92%)
Jan 10, 2022 9.009 9.386 8.915 9.244 61,312 +0.22(+2.40%)
Jan 07, 2022 8.933 9.160 8.933 9.028 23,817 +0.04(+0.42%)
Jan 06, 2022 8.698 9.018 8.519 8.990 36,083 +0.22(+2.47%)
Jan 05, 2022 8.990 9.094 8.726 8.773 68,087 -0.25(-2.72%)
Jan 04, 2022 9.141 9.306 8.981 9.018 43,752 -0.04(-0.42%)
Jan 03, 2022 8.952 9.197 8.745 9.056 42,671 +0.13(+1.48%)
Dec 31, 2021 9.122 9.188 8.905 8.924 24,469 -0.13(-1.46%)
Dec 30, 2021 9.103 9.376 9.056 9.056 33,904 -0.09(-1.03%)
Dec 29, 2021 9.188 9.235 9.065 9.150 36,317 -0.01(-0.10%)
Dec 28, 2021 9.141 9.339 9.028 9.160 27,925 -0.02(-0.21%)
Dec 27, 2021 8.943 9.282 8.707 9.178 49,711 +0.16(+1.78%)
Dec 23, 2021 9.018 9.213 8.924 9.018 48,272 -0.03(-0.31%)
Dec 22, 2021 9.037 9.197 8.858 9.046 22,370 +0.12(+1.37%)
Dec 21, 2021 8.915 9.042 8.613 8.924 111,476 +0.05(+0.53%)
Dec 20, 2021 9.028 9.028 8.614 8.877 71,336 -0.32(-3.48%)
Dec 17, 2021 9.084 9.216 8.877 9.197 96,724 +0.08(+0.93%)
Dec 16, 2021 9.150 9.367 8.943 9.112 41,465 +0.09(+1.04%)
Dec 15, 2021 8.792 9.056 8.523 9.018 86,323 +0.14(+1.59%)
Dec 14, 2021 8.924 9.089 8.707 8.877 69,996 -0.12(-1.36%)
Dec 13, 2021 9.471 9.471 8.971 8.999 63,870 -0.47(-4.98%)
Dec 10, 2021 9.442 9.612 9.339 9.471 33,808 +0.08(+0.90%)
Dec 09, 2021 9.405 9.537 9.329 9.386 34,502 -0.16(-1.68%)
Dec 08, 2021 9.574 9.650 9.291 9.546 32,013 +0.05(+0.50%)
Dec 07, 2021 9.188 9.800 9.188 9.499 61,355 +0.51(+5.66%)
Dec 06, 2021 8.547 9.244 8.507 8.990 107,045 +0.51(+6.00%)
Dec 03, 2021 8.754 8.858 8.293 8.481 62,506 -0.22(-2.49%)
Dec 02, 2021 8.566 8.830 8.472 8.698 67,113 +0.22(+2.56%)
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.