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 (%)
Mar 31, 2022 8.008 8.149 7.918 7.958 90,886 -0.09(-1.11%)
Mar 30, 2022 8.305 8.305 8.028 8.047 85,721 -0.28(-3.34%)
Mar 29, 2022 8.206 8.425 8.136 8.325 119,452 +0.12(+1.45%)
Mar 28, 2022 8.117 8.216 7.948 8.206 84,843 +0.02(+0.24%)
Mar 25, 2022 8.405 8.406 8.137 8.186 73,622 -0.04(-0.48%)
Mar 24, 2022 8.147 8.296 8.137 8.226 69,349 -0.01(-0.12%)
Mar 23, 2022 8.206 8.256 7.988 8.236 92,910 -0.06(-0.72%)
Mar 22, 2022 8.256 8.464 8.196 8.296 74,744 +0.12(+1.46%)
Mar 21, 2022 8.286 8.320 8.117 8.176 37,893 -0.10(-1.20%)
Mar 18, 2022 8.276 8.296 8.057 8.276 116,747 -0.03(-0.36%)
Mar 17, 2022 8.147 8.439 8.067 8.305 97,231 +0.10(+1.21%)
Mar 16, 2022 8.256 8.340 8.018 8.206 130,525 +0.16(+1.97%)
Mar 15, 2022 7.859 8.077 7.839 8.047 99,085 +0.07(+0.87%)
Mar 14, 2022 8.167 8.226 7.899 7.978 49,746 -0.08(-0.99%)
Mar 11, 2022 8.226 8.256 8.018 8.057 57,514 -0.09(-1.10%)
Mar 10, 2022 8.186 8.236 8.024 8.147 36,451 -0.13(-1.56%)
Mar 09, 2022 8.176 8.355 8.087 8.276 103,260 +0.33(+4.12%)
Mar 08, 2022 7.839 8.281 7.839 7.948 87,149 +0.04(+0.50%)
Mar 07, 2022 8.286 8.286 7.869 7.909 72,972 -0.45(-5.34%)
Mar 04, 2022 8.415 8.474 8.226 8.355 49,512 -0.23(-2.66%)
Mar 03, 2022 8.841 8.841 8.484 8.583 56,794 -0.20(-2.26%)
Mar 02, 2022 8.643 8.866 8.626 8.782 102,533 +0.21(+2.43%)
Mar 01, 2022 9.040 9.040 8.425 8.573 110,891 -0.59(-6.39%)
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%)
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.