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, 2020 5.673 5.879 5.610 5.843 132,207 +0.03(+0.46%)
Feb 27, 2020 5.959 6.048 5.691 5.816 103,308 -0.26(-4.27%)
Feb 26, 2020 5.995 6.199 5.977 6.076 97,375 +0.06(+1.04%)
Feb 25, 2020 6.094 6.129 5.968 6.013 110,809 -0.10(-1.61%)
Feb 24, 2020 6.031 6.210 5.950 6.112 98,052 -0.10(-1.59%)
Feb 21, 2020 6.398 6.461 6.156 6.210 97,786 -0.19(-2.94%)
Feb 20, 2020 6.344 6.528 6.326 6.398 184,995 +0.01(+0.14%)
Feb 19, 2020 6.890 6.935 6.273 6.389 153,671 -0.48(-7.03%)
Feb 18, 2020 6.997 7.096 6.872 6.872 101,659 -0.15(-2.17%)
Feb 14, 2020 7.060 7.087 7.006 7.024 54,089 -0.04(-0.51%)
Feb 13, 2020 7.069 7.114 6.995 7.060 325,057 -0.09(-1.25%)
Feb 12, 2020 7.065 7.246 7.065 7.150 160,490 +0.14(+1.93%)
Feb 11, 2020 7.082 7.183 7.006 7.014 139,275 -0.08(-1.07%)
Feb 10, 2020 7.023 7.150 6.989 7.090 135,637 +0.11(+1.58%)
Feb 07, 2020 6.997 7.048 6.972 6.980 54,721 +0.00(+0.00%)
Feb 06, 2020 7.183 7.183 6.980 6.980 68,206 -0.01(-0.12%)
Feb 05, 2020 6.904 7.065 6.904 6.989 85,759 +0.04(+0.61%)
Feb 04, 2020 7.031 7.031 6.946 6.946 43,220 +0.00(+0.00%)
Feb 03, 2020 6.930 7.014 6.930 6.946 45,386 +0.02(+0.24%)
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%)
Nov 01, 2019 7.065 7.243 7.065 7.158 25,765 +0.14(+1.93%)
Oct 31, 2019 7.023 7.065 6.913 7.023 23,450 -0.03(-0.48%)
Oct 30, 2019 7.243 7.336 6.921 7.056 32,694 -0.24(-3.25%)
Oct 29, 2019 7.217 7.336 7.183 7.293 44,154 +0.03(+0.35%)
Oct 28, 2019 7.319 7.361 7.166 7.268 37,996 +0.01(+0.12%)
Oct 25, 2019 7.285 7.361 7.192 7.260 18,383 -0.03(-0.35%)
Oct 24, 2019 7.200 7.310 7.066 7.285 117,468 +0.08(+1.05%)
Oct 23, 2019 7.099 7.361 7.074 7.209 58,032 +0.14(+2.03%)
Oct 22, 2019 6.948 7.091 6.948 7.066 35,865 +0.09(+1.33%)
Oct 21, 2019 6.770 7.040 6.682 6.973 64,043 +0.30(+4.42%)
Oct 18, 2019 7.361 7.361 6.652 6.678 91,324 -0.51(-7.04%)
Oct 17, 2019 7.260 7.274 7.116 7.184 23,090 -0.10(-1.39%)
Oct 16, 2019 7.150 7.310 7.141 7.285 23,894 +0.17(+2.37%)
Oct 15, 2019 7.125 7.256 7.023 7.116 41,569 +0.04(+0.60%)
Oct 14, 2019 7.327 7.394 6.990 7.074 56,770 -0.30(-4.00%)
Oct 11, 2019 7.361 7.479 7.335 7.369 39,732 +0.15(+2.10%)
Oct 10, 2019 7.276 7.327 7.184 7.217 31,984 -0.01(-0.12%)
Oct 09, 2019 7.293 7.310 7.167 7.226 32,172 +0.03(+0.47%)
Oct 08, 2019 7.276 7.276 7.167 7.192 28,851 -0.19(-2.51%)
Oct 07, 2019 7.369 7.470 7.352 7.378 51,459 -0.07(-0.91%)
Oct 04, 2019 7.555 7.555 7.352 7.445 28,108 -0.10(-1.34%)
Oct 03, 2019 7.428 7.555 7.403 7.546 33,790 +0.07(+0.90%)
Oct 02, 2019 7.453 7.588 7.437 7.479 75,700 -0.05(-0.67%)
Oct 01, 2019 7.546 7.791 7.445 7.529 77,103 +0.01(+0.11%)
Sep 30, 2019 7.512 7.597 7.480 7.521 50,647 -0.03(-0.45%)
Sep 27, 2019 7.470 7.664 7.470 7.555 32,853 +0.11(+1.47%)
Sep 26, 2019 7.580 7.681 7.445 7.445 70,039 -0.08(-1.12%)
Sep 25, 2019 7.369 7.681 7.369 7.529 62,187 +0.13(+1.82%)
Sep 24, 2019 7.251 7.453 7.251 7.394 78,173 +0.09(+1.27%)
Sep 23, 2019 7.369 7.639 7.285 7.302 97,188 -0.18(-2.37%)
Sep 20, 2019 7.883 7.993 7.352 7.479 145,407 -0.44(-5.54%)
Sep 19, 2019 7.985 8.128 7.824 7.917 73,975 -0.03(-0.42%)
Sep 18, 2019 8.364 8.423 7.942 7.951 116,207 -0.41(-4.94%)
Sep 17, 2019 8.263 8.440 8.154 8.364 42,229 +0.08(+0.92%)
Sep 16, 2019 8.145 8.558 8.145 8.288 85,249 -0.01(-0.10%)
Sep 13, 2019 7.774 8.389 7.672 8.297 122,635 +0.62(+8.01%)
Sep 12, 2019 7.656 7.841 7.538 7.681 125,451 +0.03(+0.44%)
Sep 11, 2019 7.133 7.757 7.023 7.647 121,903 +0.56(+7.85%)
Sep 10, 2019 6.796 7.116 6.779 7.091 107,638 +0.33(+4.86%)
Sep 09, 2019 6.644 6.848 6.636 6.762 116,668 +0.19(+2.95%)
Sep 06, 2019 6.711 7.066 6.518 6.568 116,231 -0.18(-2.62%)
Sep 05, 2019 6.627 7.007 6.627 6.745 110,647 +0.15(+2.30%)
Sep 04, 2019 6.813 6.905 6.551 6.593 48,399 -0.15(-2.25%)
Sep 03, 2019 6.796 6.948 6.501 6.745 99,327 -0.11(-1.60%)
Aug 30, 2019 7.082 7.184 6.838 6.855 34,276 -0.19(-2.63%)
Aug 29, 2019 6.905 7.234 6.905 7.040 42,340 +0.18(+2.58%)
Aug 28, 2019 6.796 6.990 6.762 6.863 59,481 +0.16(+2.39%)
Aug 27, 2019 6.737 6.889 6.678 6.703 91,027 +0.03(+0.51%)
Aug 26, 2019 6.560 6.813 6.560 6.669 44,318 +0.12(+1.80%)
Aug 23, 2019 6.796 6.834 6.357 6.551 75,075 -0.25(-3.72%)
Aug 22, 2019 7.099 7.226 6.796 6.804 29,675 -0.29(-4.04%)
Aug 21, 2019 7.040 7.192 6.953 7.091 61,372 +0.08(+1.08%)
Aug 20, 2019 7.141 7.141 6.998 7.015 45,742 -0.20(-2.80%)
Aug 19, 2019 7.116 7.276 7.116 7.217 40,626 +0.22(+3.13%)
Aug 16, 2019 7.007 7.192 6.990 6.998 51,829 +0.01(+0.12%)
Aug 15, 2019 7.293 7.356 6.914 6.990 146,457 -0.38(-5.15%)
Aug 14, 2019 7.040 7.428 6.830 7.369 127,129 +0.15(+2.10%)
Aug 13, 2019 6.298 7.276 6.147 7.217 554,033 +1.06(+17.26%)
Aug 12, 2019 6.248 6.273 6.147 6.155 24,070 -0.09(-1.48%)
Aug 09, 2019 6.324 6.399 6.147 6.248 41,629 -0.13(-2.11%)
Aug 08, 2019 6.248 6.459 6.231 6.383 37,648 +0.14(+2.30%)
Aug 07, 2019 6.324 6.324 6.154 6.239 47,900 -0.03(-0.40%)
Aug 06, 2019 6.324 6.425 6.096 6.265 57,139 -0.03(-0.54%)
Aug 05, 2019 6.307 6.492 6.265 6.298 39,796 -0.16(-2.48%)
Aug 02, 2019 6.492 6.652 6.357 6.459 61,199 -0.10(-1.54%)
Aug 01, 2019 6.821 6.939 6.560 6.560 70,211 -0.30(-4.42%)
Jul 31, 2019 6.897 7.108 6.855 6.863 65,323 -0.08(-1.21%)
Jul 30, 2019 6.796 7.066 6.796 6.948 50,681 +0.06(+0.86%)
Jul 29, 2019 6.948 6.981 6.821 6.889 32,365 -0.04(-0.61%)
Jul 26, 2019 6.628 6.989 6.628 6.931 29,878 +0.29(+4.43%)
Jul 25, 2019 6.452 6.729 6.452 6.637 18,493 +0.08(+1.28%)
Jul 24, 2019 6.485 6.561 6.359 6.553 71,138 +0.05(+0.78%)
Jul 23, 2019 6.561 6.586 6.469 6.502 29,184 -0.10(-1.53%)
Jul 22, 2019 6.569 6.653 6.494 6.603 33,376 +0.05(+0.77%)
Jul 19, 2019 6.645 6.645 6.437 6.553 51,304 -0.18(-2.62%)
Jul 18, 2019 6.670 6.796 6.595 6.729 49,428 +0.02(+0.25%)
Jul 17, 2019 6.914 6.947 6.611 6.712 54,075 -0.26(-3.74%)
Jul 16, 2019 6.922 7.107 6.821 6.973 25,617 +0.03(+0.48%)
Jul 15, 2019 6.746 6.973 6.670 6.939 36,928 +0.20(+2.99%)
Jul 12, 2019 6.712 6.847 6.712 6.737 41,543 +0.03(+0.50%)
Jul 11, 2019 6.779 6.947 6.653 6.704 85,219 -0.08(-1.24%)
Jul 10, 2019 6.553 6.889 6.553 6.788 27,254 -0.10(-1.46%)
Jul 09, 2019 6.989 7.090 6.838 6.889 29,769 -0.08(-1.20%)
Jul 08, 2019 7.309 7.309 6.889 6.973 37,202 -0.34(-4.71%)
Jul 05, 2019 7.326 7.351 7.225 7.317 14,522 +0.06(+0.81%)
Jul 03, 2019 7.124 7.292 7.124 7.258 3,928 +0.08(+1.05%)
Jul 02, 2019 7.225 7.225 6.956 7.183 31,330 -0.06(-0.81%)
Jul 01, 2019 7.216 7.275 7.157 7.242 22,170 +0.03(+0.35%)
Jun 28, 2019 7.141 7.342 7.027 7.216 111,179 +0.08(+1.06%)
Jun 27, 2019 7.040 7.141 6.939 7.141 34,771 +0.10(+1.43%)
Jun 26, 2019 7.073 7.090 6.938 7.040 25,152 +0.10(+1.45%)
Jun 25, 2019 6.947 7.077 6.863 6.939 27,862 -0.06(-0.84%)
Jun 24, 2019 7.267 7.342 6.989 6.998 58,363 -0.46(-6.19%)
Jun 21, 2019 6.779 7.460 6.737 7.460 99,038 +0.65(+9.49%)
Jun 20, 2019 6.989 6.998 6.763 6.813 54,704 -0.15(-2.17%)
Jun 19, 2019 7.208 7.334 6.931 6.964 43,207 -0.24(-3.38%)
Jun 18, 2019 7.258 7.443 7.174 7.208 26,226 -0.07(-0.92%)
Jun 17, 2019 7.544 7.578 7.242 7.275 23,658 -0.24(-3.24%)
Jun 14, 2019 7.435 7.594 7.351 7.519 38,805 +0.07(+0.90%)
Jun 13, 2019 7.477 7.594 7.396 7.452 50,980 +0.02(+0.23%)
Jun 12, 2019 7.418 7.477 7.351 7.435 34,896 -0.03(-0.34%)
Jun 11, 2019 7.510 7.510 7.326 7.460 36,835 +0.03(+0.34%)
Jun 10, 2019 7.359 7.519 7.267 7.435 26,272 +0.10(+1.37%)
Jun 07, 2019 7.073 7.393 7.048 7.334 38,329 +0.23(+3.19%)
Jun 06, 2019 7.166 7.317 6.964 7.107 48,784 -0.10(-1.40%)
Jun 05, 2019 7.376 7.410 7.191 7.208 29,839 -0.17(-2.28%)
Jun 04, 2019 7.317 7.401 7.275 7.376 30,806 +0.08(+1.15%)
Jun 03, 2019 7.376 7.380 7.166 7.292 73,135 -0.13(-1.81%)
May 31, 2019 7.670 7.846 7.401 7.426 50,352 -0.34(-4.43%)
May 30, 2019 7.779 7.905 7.695 7.771 34,015 -0.11(-1.39%)
May 29, 2019 7.855 7.964 7.746 7.880 77,407 -0.10(-1.26%)
May 28, 2019 8.056 8.124 7.939 7.981 51,933 -0.13(-1.55%)
May 24, 2019 7.956 8.149 7.905 8.107 28,449 +0.16(+2.01%)
May 23, 2019 7.897 7.972 7.838 7.947 46,036 -0.03(-0.32%)
May 22, 2019 7.981 8.023 7.897 7.972 43,357 +0.02(+0.21%)
May 21, 2019 8.082 8.166 7.947 7.956 69,159 -0.08(-0.94%)
May 20, 2019 7.930 8.166 7.906 8.031 37,126 +0.02(+0.21%)
May 17, 2019 7.947 8.124 7.939 8.014 62,136 +0.01(+0.10%)
May 16, 2019 8.212 8.212 7.964 8.006 60,139 -0.15(-1.85%)
May 15, 2019 8.233 8.250 8.107 8.157 35,057 -0.11(-1.32%)
May 14, 2019 8.308 8.367 8.111 8.266 36,690 +0.04(+0.51%)
May 13, 2019 8.653 8.690 8.208 8.224 64,566 -0.49(-5.59%)
May 10, 2019 8.712 8.754 8.644 8.712 32,734 +0.01(+0.10%)
May 09, 2019 8.594 8.728 8.594 8.703 68,171 +0.08(+0.97%)
May 08, 2019 8.586 8.728 8.535 8.619 56,154 +0.03(+0.39%)
May 07, 2019 8.485 8.619 8.479 8.586 56,790 +0.02(+0.20%)
May 06, 2019 8.367 8.619 8.367 8.569 50,260 +0.08(+0.99%)
May 03, 2019 8.317 8.535 8.308 8.485 90,586 +0.16(+1.92%)
May 02, 2019 8.384 8.418 8.241 8.325 42,287 -0.06(-0.70%)
May 01, 2019 8.359 8.476 8.359 8.384 108,745 +0.03(+0.30%)
Apr 30, 2019 8.317 8.476 8.275 8.359 144,203 +0.09(+1.12%)
Apr 29, 2019 8.241 8.350 8.124 8.266 87,166 +0.05(+0.61%)
Apr 26, 2019 8.065 8.249 7.981 8.216 47,879 +0.22(+2.72%)
Apr 25, 2019 8.057 8.065 7.898 7.998 66,370 -0.06(-0.73%)
Apr 24, 2019 8.040 8.241 7.981 8.057 78,469 +0.01(+0.10%)
Apr 23, 2019 7.688 8.166 7.688 8.048 62,157 +0.26(+3.33%)
Apr 22, 2019 7.588 7.847 7.420 7.789 88,829 +0.14(+1.86%)
Apr 18, 2019 6.893 7.789 6.893 7.646 84,058 +0.66(+9.47%)
Apr 17, 2019 7.077 7.320 6.985 6.985 94,510 -0.03(-0.36%)
Apr 16, 2019 6.935 7.060 6.902 7.010 56,504 +0.14(+2.07%)
Apr 15, 2019 6.943 6.993 6.734 6.868 79,764 -0.18(-2.50%)
Apr 12, 2019 6.935 7.060 6.901 7.043 29,372 +0.14(+2.06%)
Apr 11, 2019 6.884 6.976 6.859 6.901 20,891 +0.08(+1.10%)
Apr 10, 2019 6.784 6.968 6.717 6.826 40,278 +0.10(+1.49%)
Apr 09, 2019 6.884 6.884 6.717 6.725 18,853 -0.17(-2.43%)
Apr 08, 2019 6.834 7.052 6.826 6.893 40,061 +0.09(+1.35%)
Apr 05, 2019 6.985 7.018 6.775 6.801 110,446 -0.11(-1.58%)
Apr 04, 2019 6.993 7.014 6.901 6.909 37,662 +0.00(+0.00%)
Apr 03, 2019 6.935 7.069 6.884 6.909 66,591 +0.00(+0.00%)
Apr 02, 2019 6.876 6.968 6.812 6.909 86,225 +0.05(+0.73%)
Apr 01, 2019 6.809 7.119 6.767 6.859 177,766 +0.08(+1.24%)
Mar 29, 2019 6.893 6.943 6.754 6.775 66,387 -0.08(-1.10%)
Mar 28, 2019 6.893 7.035 6.759 6.851 49,310 +0.00(+0.00%)
Mar 27, 2019 6.868 6.893 6.708 6.851 72,982 -0.01(-0.12%)
Mar 26, 2019 6.725 6.918 6.685 6.859 48,111 +0.13(+1.99%)
Mar 25, 2019 6.616 6.767 6.198 6.725 100,587 +0.01(+0.12%)
Mar 22, 2019 6.834 6.926 6.164 6.717 169,191 -0.17(-2.43%)
Mar 21, 2019 7.069 7.085 6.826 6.884 64,180 -0.19(-2.72%)
Mar 20, 2019 7.203 7.244 7.060 7.077 32,842 -0.11(-1.52%)
Mar 19, 2019 7.521 7.713 7.094 7.186 85,278 -0.27(-3.60%)
Mar 18, 2019 7.328 7.530 7.253 7.454 47,235 +0.13(+1.71%)
Mar 15, 2019 7.261 7.479 7.261 7.328 161,072 +0.07(+0.92%)
Mar 14, 2019 7.437 7.579 7.219 7.261 380,913 -0.31(-4.09%)
Mar 13, 2019 7.621 7.688 7.504 7.571 32,780 -0.01(-0.11%)
Mar 12, 2019 7.680 7.881 7.529 7.579 39,570 -0.12(-1.52%)
Mar 11, 2019 7.412 7.981 7.412 7.697 64,442 -0.18(-2.34%)
Mar 08, 2019 7.923 8.174 7.847 7.881 47,760 -0.05(-0.63%)
Mar 07, 2019 8.208 8.241 7.797 7.931 115,046 -0.28(-3.37%)
Mar 06, 2019 8.350 8.467 8.082 8.208 41,666 -0.16(-1.90%)
Mar 05, 2019 8.308 8.425 8.249 8.367 35,173 +0.03(+0.40%)
Mar 04, 2019 8.350 8.383 8.291 8.333 38,012 -0.02(-0.20%)
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.