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 31, 2012 3.206 3.418 3.176 3.418 17,994 +0.21(+6.62%)
Oct 26, 2012 3.182 3.206 3.206 3.206 1,979 +0.01(+0.38%)
Oct 25, 2012 3.242 3.242 3.182 3.194 19,950 +0.00(+0.00%)
Oct 24, 2012 3.194 3.255 3.188 3.194 14,186 +0.13(+4.36%)
Oct 23, 2012 3.073 3.139 2.976 3.061 16,836 +0.02(+0.60%)
Oct 19, 2012 3.097 3.133 3.030 3.042 37,010 -0.08(-2.71%)
Oct 18, 2012 3.145 3.194 3.085 3.127 26,257 -0.07(-2.09%)
Oct 17, 2012 3.218 3.218 3.152 3.194 4,210 -0.02(-0.75%)
Oct 16, 2012 3.158 3.321 3.158 3.218 41,218 +0.09(+2.91%)
Oct 15, 2012 3.091 3.139 3.018 3.127 29,859 +0.06(+1.98%)
Oct 12, 2012 3.158 3.164 3.067 3.067 21,217 -0.09(-2.88%)
Oct 11, 2012 3.242 3.242 3.127 3.158 27,299 -0.04(-1.14%)
Oct 10, 2012 3.079 3.206 3.079 3.194 14,594 +0.12(+3.94%)
Oct 09, 2012 3.145 3.145 2.970 3.073 29,800 -0.06(-1.93%)
Oct 08, 2012 3.200 3.200 3.030 3.133 19,679 -0.10(-3.00%)
Oct 05, 2012 3.273 3.273 3.221 3.230 13,790 -0.01(-0.37%)
Oct 04, 2012 3.279 3.279 3.188 3.242 13,155 -0.03(-0.93%)
Oct 03, 2012 3.182 3.291 3.146 3.273 29,866 +0.09(+2.86%)
Oct 02, 2012 3.170 3.200 3.097 3.182 12,906 -0.05(-1.50%)
Oct 01, 2012 3.139 3.327 3.139 3.230 51,156 +0.07(+2.30%)
Sep 28, 2012 3.097 3.176 3.065 3.158 47,598 +0.03(+0.97%)
Sep 27, 2012 3.109 3.170 3.073 3.127 17,055 -0.02(-0.58%)
Sep 26, 2012 3.158 3.194 3.109 3.145 21,461 +0.00(+0.00%)
Sep 25, 2012 3.127 3.194 3.103 3.145 34,341 +0.05(+1.76%)
Sep 24, 2012 3.073 3.144 2.958 3.091 201,702 +0.03(+0.99%)
Sep 21, 2012 3.521 3.521 3.061 3.061 515,804 -0.40(-11.56%)
Sep 20, 2012 3.455 3.515 3.403 3.461 59,424 -0.03(-0.87%)
Sep 19, 2012 3.394 3.525 3.333 3.491 55,756 +0.09(+2.67%)
Sep 18, 2012 3.352 3.406 3.327 3.400 60,754 -0.01(-0.18%)
Sep 17, 2012 3.261 3.406 3.242 3.406 25,411 +0.13(+4.07%)
Sep 14, 2012 3.261 3.291 3.152 3.273 114,654 +0.01(+0.37%)
Sep 13, 2012 3.139 3.261 3.085 3.261 28,262 +0.12(+3.86%)
Sep 12, 2012 3.158 3.158 3.061 3.139 15,249 +0.03(+0.97%)
Sep 11, 2012 3.055 3.109 3.055 3.109 507,472 +0.04(+1.38%)
Sep 10, 2012 3.091 3.152 3.055 3.067 12,412 -0.01(-0.39%)
Sep 07, 2012 3.006 3.091 2.994 3.079 34,834 +0.05(+1.60%)
Sep 06, 2012 2.976 3.091 2.921 3.030 65,689 +0.07(+2.46%)
Sep 05, 2012 2.988 3.012 2.933 2.958 70,190 -0.04(-1.41%)
Sep 04, 2012 3.049 3.049 2.915 3.000 20,529 -0.05(-1.59%)
Aug 31, 2012 3.036 3.061 3.001 3.049 13,797 +0.05(+1.82%)
Aug 30, 2012 2.964 3.044 2.909 2.994 45,861 -0.03(-1.00%)
Aug 29, 2012 3.036 3.036 2.939 3.024 16,272 +0.00(+0.00%)
Aug 27, 2012 3.049 3.049 2.905 3.024 28,483 -0.02(-0.80%)
Aug 24, 2012 3.000 3.049 2.976 3.049 22,999 +0.02(+0.80%)
Aug 23, 2012 3.018 3.030 2.952 3.024 13,079 -0.01(-0.40%)
Aug 22, 2012 3.036 3.049 2.927 3.036 8,781 +0.00(+0.00%)
Aug 21, 2012 3.042 3.049 3.000 3.036 23,878 -0.01(-0.20%)
Aug 20, 2012 3.012 3.049 2.952 3.042 9,360 +0.01(+0.20%)
Aug 17, 2012 2.994 3.049 2.788 3.036 22,020 +0.02(+0.81%)
Aug 16, 2012 3.006 3.012 2.970 3.012 6,489 -0.02(-0.80%)
Aug 15, 2012 3.030 3.049 3.024 3.036 13,991 +0.06(+2.04%)
Aug 14, 2012 2.982 3.018 2.952 2.976 5,463 +0.01(+0.20%)
Aug 13, 2012 3.042 3.042 2.916 2.970 10,191 -0.04(-1.20%)
Aug 10, 2012 3.030 3.030 2.970 3.006 5,508 -0.02(-0.60%)
Aug 09, 2012 2.982 3.024 2.982 3.024 3,630 +0.06(+2.03%)
Aug 08, 2012 3.000 3.024 2.897 2.964 27,188 -0.11(-3.53%)
Aug 07, 2012 2.994 3.072 2.994 3.072 33,319 +0.10(+3.45%)
Aug 06, 2012 2.897 2.988 2.897 2.970 32,811 +0.09(+3.14%)
Aug 03, 2012 2.506 2.922 2.506 2.879 27,690 +0.40(+16.02%)
Aug 02, 2012 2.259 2.524 2.259 2.482 73,067 +0.24(+10.75%)
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.