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 27, 2009 1.193 1.215 1.072 1.078 0 -0.14(-11.31%)
Feb 26, 2009 1.259 1.336 1.193 1.215 32,423 -0.03(-2.64%)
Feb 25, 2009 1.380 1.386 1.248 1.248 28,642 -0.18(-12.69%)
Feb 24, 2009 1.237 1.440 1.226 1.429 60,231 +0.20(+16.07%)
Feb 23, 2009 1.308 1.308 1.204 1.231 74,426 -0.06(-4.68%)
Feb 20, 2009 1.275 1.402 1.264 1.292 53,047 -0.01(-0.84%)
Feb 19, 2009 1.446 1.539 1.264 1.303 163,991 -0.14(-9.89%)
Feb 18, 2009 1.451 1.490 1.325 1.446 48,638 -0.03(-2.23%)
Feb 17, 2009 1.457 1.495 1.374 1.479 59,528 +0.01(+0.37%)
Feb 13, 2009 1.446 1.578 1.418 1.473 50,113 +0.04(+2.68%)
Feb 12, 2009 1.347 1.517 1.347 1.435 111,181 +0.05(+3.57%)
Feb 11, 2009 1.473 1.589 1.330 1.385 149,773 -0.04(-3.08%)
Feb 10, 2009 1.693 1.704 1.330 1.429 86,970 -0.19(-11.86%)
Feb 09, 2009 1.704 1.704 1.583 1.622 28,298 -0.12(-6.65%)
Feb 06, 2009 1.638 1.831 1.638 1.737 82,057 +0.10(+6.04%)
Feb 05, 2009 1.484 1.682 1.380 1.638 140,884 +0.14(+9.56%)
Feb 04, 2009 1.462 1.622 1.429 1.495 105,255 +0.05(+3.42%)
Feb 03, 2009 1.556 1.605 1.399 1.446 223,689 -0.09(-5.73%)
Feb 02, 2009 1.429 1.567 1.424 1.534 166,177 +0.08(+5.68%)
Jan 30, 2009 1.429 1.627 1.314 1.451 0 +0.04(+3.13%)
Jan 29, 2009 1.622 1.710 1.396 1.407 317,597 -0.25(-14.95%)
Jan 28, 2009 1.671 1.798 1.622 1.655 90,724 +0.06(+3.79%)
Jan 27, 2009 1.578 1.638 1.572 1.594 52,862 +0.02(+1.40%)
Jan 26, 2009 1.594 1.781 1.550 1.572 36,960 -0.05(-3.05%)
Jan 23, 2009 1.671 1.693 1.583 1.622 66,892 +0.04(+2.43%)
Jan 22, 2009 1.825 1.985 1.583 1.583 41,227 -0.16(-9.43%)
Jan 21, 2009 1.770 1.776 1.682 1.748 126,883 +0.17(+10.80%)
Jan 20, 2009 1.726 1.974 1.517 1.578 168,454 -0.15(-8.60%)
Jan 16, 2009 1.847 1.847 1.677 1.726 61,573 -0.11(-5.99%)
Jan 15, 2009 1.996 2.111 1.622 1.836 64,734 -0.12(-5.92%)
Jan 14, 2009 2.204 2.204 1.952 1.952 45,937 -0.30(-13.41%)
Jan 13, 2009 2.353 2.479 2.226 2.254 90,393 -0.05(-2.38%)
Jan 12, 2009 2.457 2.457 2.243 2.309 74,826 -0.16(-6.67%)
Jan 09, 2009 2.743 2.743 2.419 2.474 95,930 -0.21(-7.79%)
Jan 08, 2009 2.573 2.683 2.551 2.683 41,255 +0.07(+2.74%)
Jan 07, 2009 2.749 2.749 2.336 2.611 60,211 -0.12(-4.23%)
Jan 06, 2009 2.595 2.969 2.543 2.727 235,450 +0.34(+14.02%)
Jan 05, 2009 2.364 2.391 2.309 2.391 108,049 +0.07(+2.84%)
Jan 02, 2009 2.347 2.446 2.303 2.325 0 +0.01(+0.24%)
Jan 01, 2009 2.309 2.336 2.221 2.320 0 +0.00(+0.00%)
Dec 31, 2008 2.309 2.336 2.221 2.320 60,833 +0.01(+0.48%)
Dec 30, 2008 2.040 2.309 1.968 2.309 106,824 +0.28(+13.82%)
Dec 29, 2008 2.007 2.408 1.792 2.029 559,223 +0.03(+1.65%)
Dec 26, 2008 1.968 2.320 1.787 1.996 136,201 +0.01(+0.28%)
Dec 24, 2008 2.067 2.067 1.979 1.990 51,541 -0.09(-4.49%)
Dec 23, 2008 2.331 2.331 2.056 2.084 208,871 -0.12(-5.25%)
Dec 22, 2008 2.051 2.199 2.051 2.199 184,220 +0.16(+7.82%)
Dec 19, 2008 2.468 2.474 1.935 2.040 136,147 -0.27(-11.67%)
Dec 18, 2008 2.369 2.496 2.270 2.309 42,541 -0.09(-3.67%)
Dec 17, 2008 2.309 2.479 2.292 2.397 23,901 +0.04(+1.63%)
Dec 16, 2008 2.248 2.694 2.144 2.358 230,544 +0.03(+1.18%)
Dec 15, 2008 2.237 2.369 2.142 2.331 324,567 +0.09(+3.92%)
Dec 12, 2008 2.089 2.320 1.902 2.243 101,704 +0.04(+2.00%)
Dec 11, 2008 2.155 2.639 2.089 2.199 133,271 +0.04(+2.04%)
Dec 10, 2008 1.721 2.199 1.721 2.155 87,723 +0.43(+25.24%)
Dec 09, 2008 1.616 2.062 1.616 1.721 190,670 +0.06(+3.64%)
Dec 08, 2008 1.479 1.682 1.457 1.660 185,693 +0.22(+15.27%)
Dec 05, 2008 1.314 1.457 1.198 1.440 69,195 +0.07(+5.22%)
Dec 04, 2008 1.292 1.424 1.253 1.369 225,138 +0.05(+3.75%)
Dec 03, 2008 1.253 1.479 1.237 1.319 162,192 +0.01(+0.42%)
Dec 02, 2008 1.484 1.484 1.264 1.314 206,435 -0.01(-0.42%)
Dec 01, 2008 1.924 1.924 1.319 1.319 120,374 -0.63(-32.20%)
Nov 28, 2008 2.034 2.040 1.765 1.946 51,114 +0.19(+10.62%)
Nov 26, 2008 1.341 1.759 1.281 1.759 106,768 +0.44(+33.33%)
Nov 25, 2008 1.495 1.495 1.165 1.319 304,769 -0.19(-12.41%)
Nov 24, 2008 1.572 1.638 1.435 1.506 418,932 -0.10(-6.49%)
Nov 21, 2008 1.374 1.677 1.374 1.611 151,659 +0.25(+18.15%)
Nov 20, 2008 1.528 1.853 1.160 1.363 231,483 -0.25(-15.65%)
Nov 19, 2008 1.781 1.814 1.490 1.616 112,231 -0.15(-8.70%)
Nov 18, 2008 1.847 1.891 1.682 1.770 142,493 -0.08(-4.17%)
Nov 17, 2008 1.853 1.897 1.814 1.847 68,915 -0.03(-1.75%)
Nov 14, 2008 1.974 1.974 1.814 1.880 72,971 -0.16(-8.06%)
Nov 13, 2008 2.040 2.045 1.803 2.045 104,120 +0.03(+1.64%)
Nov 12, 2008 2.314 2.391 2.007 2.012 166,497 -0.27(-12.02%)
Nov 11, 2008 2.144 2.375 2.111 2.287 122,232 -0.18(-7.35%)
Nov 10, 2008 2.419 2.694 2.419 2.468 83,407 +0.08(+3.46%)
Nov 07, 2008 2.573 2.644 2.226 2.386 121,035 -0.17(-6.67%)
Nov 06, 2008 2.485 2.617 2.408 2.556 109,144 +0.04(+1.53%)
Nov 05, 2008 2.842 2.848 2.501 2.518 60,791 -0.09(-3.58%)
Nov 04, 2008 2.765 2.782 2.556 2.611 221,537 +0.11(+4.40%)
Nov 03, 2008 2.463 2.540 2.270 2.501 156,383 +0.07(+2.71%)
Oct 31, 2008 2.468 2.705 2.435 2.435 171,703 -0.01(-0.45%)
Oct 30, 2008 2.369 2.518 2.358 2.446 221,568 +0.19(+8.54%)
Oct 29, 2008 3.024 3.024 2.073 2.254 464,702 -0.51(-18.33%)
Oct 28, 2008 2.369 2.760 2.210 2.760 143,001 +0.39(+16.47%)
Oct 27, 2008 2.193 2.468 2.172 2.369 85,442 +0.02(+0.94%)
Oct 24, 2008 2.210 2.375 2.177 2.347 190,186 -0.14(-5.53%)
Oct 23, 2008 3.134 3.309 2.336 2.485 400,034 -0.68(-21.39%)
Oct 22, 2008 3.194 3.200 2.897 3.161 183,372 -0.07(-2.21%)
Oct 21, 2008 3.090 3.331 2.991 3.233 232,147 +0.08(+2.62%)
Oct 20, 2008 3.507 3.513 3.026 3.150 185,957 -0.31(-9.05%)
Oct 17, 2008 3.353 3.766 3.353 3.463 132,754 -0.04(-1.10%)
Oct 16, 2008 3.189 3.568 2.848 3.502 366,705 +0.31(+9.83%)
Oct 15, 2008 3.408 3.914 3.189 3.189 455,178 -0.24(-7.05%)
Oct 14, 2008 3.392 3.848 3.249 3.430 623,551 +0.43(+14.50%)
Oct 13, 2008 3.832 4.288 2.930 2.996 461,540 -0.52(-14.71%)
Oct 10, 2008 2.914 4.398 2.864 3.513 225,844 +0.31(+9.79%)
Oct 09, 2008 4.398 4.438 2.859 3.200 256,802 -1.20(-27.25%)
Oct 08, 2008 4.261 4.491 4.206 4.398 223,374 +0.00(+0.00%)
Oct 07, 2008 4.398 4.447 4.288 4.398 310,424 -0.01(-0.12%)
Oct 06, 2008 4.024 4.579 4.024 4.403 303,607 -0.02(-0.37%)
Oct 03, 2008 5.074 5.074 4.360 4.420 104,856 -0.49(-9.97%)
Oct 02, 2008 4.299 5.052 4.123 4.909 195,290 +0.68(+15.97%)
Oct 01, 2008 5.223 5.223 4.178 4.233 104,023 -0.98(-18.78%)
Sep 30, 2008 4.129 5.322 3.920 5.212 102,157 +0.87(+20.00%)
Sep 29, 2008 4.233 5.268 3.601 4.343 172,343 +0.07(+1.54%)
Sep 26, 2008 4.678 4.821 4.233 4.277 0 -0.53(-10.98%)
Sep 25, 2008 5.107 5.547 4.722 4.805 135,714 -0.12(-2.35%)
Sep 24, 2008 5.223 5.223 4.920 4.920 130,744 -0.32(-6.09%)
Sep 23, 2008 5.047 5.607 4.838 5.239 295,720 +0.15(+3.03%)
Sep 22, 2008 6.405 6.427 4.876 5.085 186,817 -1.73(-25.40%)
Sep 19, 2008 6.817 6.817 6.817 6.817 2,368,350 +1.81(+36.11%)
Sep 18, 2008 4.546 5.102 3.733 5.008 547,560 +1.18(+30.70%)
Sep 17, 2008 3.161 4.068 3.161 3.832 384,380 -0.07(-1.69%)
Sep 16, 2008 3.777 3.936 2.886 3.898 338,985 -0.04(-0.98%)
Sep 15, 2008 4.398 4.398 3.925 3.936 442,448 -0.44(-10.05%)
Sep 12, 2008 4.233 4.601 4.217 4.376 356,662 -0.11(-2.45%)
Sep 11, 2008 4.634 4.673 4.321 4.486 332,140 -0.14(-2.97%)
Sep 10, 2008 4.948 4.948 4.475 4.623 280,584 -0.27(-5.51%)
Sep 09, 2008 5.019 5.382 4.882 4.893 267,494 -0.08(-1.66%)
Sep 08, 2008 4.838 5.245 4.838 4.975 281,571 -0.04(-0.88%)
Sep 05, 2008 4.689 5.113 4.689 5.019 0 +0.11(+2.24%)
Sep 04, 2008 5.388 5.585 4.898 4.909 209,073 -0.53(-9.80%)
Sep 03, 2008 5.201 5.618 5.162 5.443 279,612 +0.21(+3.99%)
Sep 02, 2008 5.184 5.618 5.069 5.234 261,297 +0.32(+6.49%)
Aug 29, 2008 5.080 5.316 4.871 4.915 106,061 -0.10(-2.08%)
Aug 28, 2008 4.926 5.069 4.552 5.019 121,033 +0.17(+3.51%)
Aug 27, 2008 4.893 5.151 4.816 4.849 127,126 +0.01(+0.23%)
Aug 26, 2008 4.871 4.997 4.651 4.838 102,950 +0.12(+2.44%)
Aug 25, 2008 4.871 5.223 4.596 4.722 127,308 -0.18(-3.59%)
Aug 22, 2008 5.212 5.212 4.766 4.898 164,793 -0.15(-2.94%)
Aug 21, 2008 4.838 5.107 4.832 5.047 134,495 +0.12(+2.34%)
Aug 20, 2008 5.223 5.360 4.689 4.931 276,776 -0.20(-3.86%)
Aug 19, 2008 5.492 5.547 4.986 5.129 343,552 -0.04(-0.85%)
Aug 18, 2008 5.360 5.591 5.025 5.173 215,772 +0.09(+1.73%)
Aug 15, 2008 5.256 5.426 5.070 5.085 0 -0.09(-1.80%)
Aug 14, 2008 5.080 5.497 4.926 5.179 149,528 +0.14(+2.73%)
Aug 13, 2008 5.250 5.448 4.794 5.041 448,331 -0.21(-3.98%)
Aug 12, 2008 5.629 5.635 5.162 5.250 513,071 -0.55(-9.48%)
Aug 11, 2008 5.530 5.976 5.530 5.800 273,098 +0.17(+3.03%)
Aug 08, 2008 5.371 6.047 5.349 5.629 246,266 +0.24(+4.49%)
Aug 07, 2008 5.217 5.388 5.085 5.388 251,921 +0.04(+0.72%)
Aug 06, 2008 5.195 5.465 5.069 5.349 189,937 -0.01(-0.21%)
Aug 05, 2008 5.272 5.415 4.909 5.360 161,095 +0.46(+9.30%)
Aug 04, 2008 5.201 5.322 4.849 4.904 148,809 -0.37(-6.99%)
Aug 01, 2008 4.959 5.399 4.959 5.272 188,185 +0.16(+3.23%)
Jul 31, 2008 4.953 5.261 4.810 5.107 401,424 -0.03(-0.64%)
Jul 30, 2008 4.535 5.349 4.211 5.140 916,850 +0.70(+15.72%)
Jul 29, 2008 4.442 4.502 3.771 4.442 593,226 +0.79(+21.69%)
Jul 28, 2008 4.255 4.255 3.628 3.650 232,869 -0.56(-13.32%)
Jul 25, 2008 4.519 4.623 4.189 4.211 159,952 -0.25(-5.67%)
Jul 24, 2008 4.948 5.030 4.360 4.464 137,682 -0.54(-10.87%)
Jul 23, 2008 4.838 5.223 4.695 5.008 342,695 +0.51(+11.37%)
Jul 22, 2008 4.123 4.530 3.733 4.497 413,042 +0.10(+2.25%)
Jul 21, 2008 4.535 4.535 4.233 4.398 332,453 -0.02(-0.50%)
Jul 18, 2008 4.728 4.772 4.343 4.420 375,958 -0.31(-6.51%)
Jul 17, 2008 3.848 4.860 3.848 4.728 963,262 +0.89(+23.21%)
Jul 16, 2008 3.524 3.859 3.337 3.837 1,127,018 +0.39(+11.32%)
Jul 15, 2008 3.843 3.843 3.128 3.447 3,603,984 -0.45(-11.44%)
Jul 14, 2008 4.788 5.118 3.573 3.892 802,477 -0.51(-11.50%)
Jul 11, 2008 5.437 5.437 4.195 4.398 1,634,496 -1.09(-19.84%)
Jul 10, 2008 6.405 6.405 5.470 5.487 599,003 -0.46(-7.68%)
Jul 09, 2008 6.602 6.602 5.800 5.943 428,244 -0.74(-11.03%)
Jul 08, 2008 6.850 6.899 6.303 6.679 338,806 -0.27(-3.88%)
Jul 07, 2008 7.691 7.691 6.690 6.949 312,462 -0.57(-7.60%)
Jul 04, 2008 7.394 7.740 7.394 7.521 404,955 +0.00(+0.00%)
Jul 03, 2008 7.394 7.740 7.394 7.521 404,955 +0.15(+2.09%)
Jul 02, 2008 7.048 7.614 6.949 7.367 382,665 +0.29(+4.12%)
Jul 01, 2008 6.899 7.202 6.789 7.075 167,187 +0.06(+0.86%)
Jun 30, 2008 7.449 7.449 6.767 7.015 258,564 -0.33(-4.49%)
Jun 27, 2008 7.070 7.636 6.646 7.345 401,804 +0.27(+3.81%)
Jun 26, 2008 7.147 8.213 6.888 7.075 379,765 -0.30(-4.10%)
Jun 25, 2008 7.532 7.971 7.020 7.378 680,324 +0.20(+2.84%)
Jun 24, 2008 6.427 7.394 6.427 7.174 862,470 +0.81(+12.69%)
Jun 23, 2008 6.767 6.954 6.284 6.366 394,419 -0.62(-8.89%)
Jun 20, 2008 6.828 7.455 6.624 6.987 916,755 +0.04(+0.55%)
Jun 19, 2008 6.652 7.163 6.652 6.949 605,648 +0.23(+3.44%)
Jun 18, 2008 6.883 7.246 6.652 6.718 720,065 +0.13(+1.92%)
Jun 17, 2008 6.690 7.493 6.545 6.591 538,654 +0.03(+0.50%)
Jun 16, 2008 6.542 6.745 6.410 6.559 138,861 +0.15(+2.32%)
Jun 13, 2008 6.333 6.800 6.141 6.410 185,779 +0.08(+1.22%)
Jun 12, 2008 6.273 6.685 6.135 6.333 272,653 -0.07(-1.03%)
Jun 11, 2008 6.872 6.872 6.212 6.399 237,211 -0.45(-6.58%)
Jun 10, 2008 6.861 6.894 6.553 6.850 197,417 -0.04(-0.64%)
Jun 09, 2008 6.850 7.092 6.723 6.894 224,664 -0.03(-0.40%)
Jun 06, 2008 7.053 7.147 6.855 6.921 456,822 -0.19(-2.70%)
Jun 05, 2008 7.147 7.345 6.960 7.114 249,750 +0.06(+0.86%)
Jun 04, 2008 7.141 7.284 7.013 7.053 214,177 +0.04(+0.63%)
Jun 03, 2008 7.141 7.235 6.927 7.009 281,693 -0.11(-1.54%)
Jun 02, 2008 7.273 7.334 6.817 7.119 296,358 -0.11(-1.52%)
May 30, 2008 7.092 7.317 7.092 7.229 346,068 +0.10(+1.47%)
May 29, 2008 7.009 7.125 7.009 7.125 224,047 +0.09(+1.25%)
May 28, 2008 7.218 7.218 7.001 7.037 207,421 -0.16(-2.29%)
May 27, 2008 6.932 7.301 6.789 7.202 72,851 +0.19(+2.66%)
May 26, 2008 7.246 7.339 7.009 7.015 0 +0.00(+0.00%)
May 23, 2008 7.246 7.339 7.009 7.015 162,510 -0.30(-4.06%)
May 22, 2008 7.251 7.339 7.015 7.312 264,878 +0.01(+0.08%)
May 21, 2008 7.405 7.510 7.279 7.306 404,183 -0.13(-1.77%)
May 20, 2008 7.416 7.532 7.416 7.438 201,604 -0.08(-1.10%)
May 19, 2008 7.587 7.664 7.438 7.521 155,479 -0.04(-0.51%)
May 16, 2008 7.609 7.609 7.477 7.559 203,254 +0.01(+0.15%)
May 15, 2008 7.174 7.609 7.174 7.548 109,986 +0.37(+5.21%)
May 14, 2008 7.312 7.559 7.119 7.174 294,594 -0.14(-1.95%)
May 13, 2008 7.268 7.510 7.097 7.317 561,230 +0.30(+4.23%)
May 12, 2008 7.191 7.191 6.932 7.020 177,739 -0.10(-1.39%)
May 09, 2008 7.400 7.400 7.086 7.119 41,322 -0.19(-2.63%)
May 08, 2008 7.174 7.389 7.174 7.312 309,426 +0.07(+0.99%)
May 07, 2008 7.147 7.290 7.103 7.240 410,525 +0.03(+0.38%)
May 06, 2008 6.872 7.213 6.806 7.213 531,114 +0.32(+4.63%)
May 05, 2008 7.114 7.152 6.894 6.894 247,161 -0.15(-2.18%)
May 02, 2008 6.982 7.174 6.657 7.048 695,563 +0.16(+2.31%)
May 01, 2008 6.657 7.031 6.635 6.888 627,711 +0.21(+3.13%)
Apr 30, 2008 6.668 6.729 6.608 6.679 197,411 +0.02(+0.33%)
Apr 29, 2008 6.526 6.707 6.399 6.657 179,121 +0.07(+1.09%)
Apr 28, 2008 6.762 6.762 6.432 6.586 109,327 -0.18(-2.60%)
Apr 25, 2008 6.597 6.817 6.438 6.762 297,670 +0.16(+2.50%)
Apr 24, 2008 6.591 6.668 6.364 6.597 249,197 +0.05(+0.84%)
Apr 23, 2008 6.295 6.641 6.212 6.542 156,407 +0.21(+3.30%)
Apr 22, 2008 6.350 6.515 6.223 6.333 154,433 -0.07(-1.03%)
Apr 21, 2008 6.734 6.734 6.273 6.399 175,570 -0.20(-3.00%)
Apr 18, 2008 6.174 6.707 6.157 6.597 483,574 +0.61(+10.19%)
Apr 17, 2008 6.190 6.207 5.789 5.987 85,857 -0.20(-3.29%)
Apr 16, 2008 5.668 6.201 5.668 6.190 91,770 +0.59(+10.61%)
Apr 15, 2008 5.976 6.042 5.591 5.596 102,020 -0.40(-6.61%)
Apr 14, 2008 6.053 6.185 5.981 5.992 59,663 -0.07(-1.18%)
Apr 11, 2008 6.047 6.234 5.970 6.064 42,746 +0.05(+0.82%)
Apr 10, 2008 6.317 6.399 5.503 6.014 94,051 -0.24(-3.87%)
Apr 09, 2008 6.597 6.597 6.190 6.256 174,261 -0.17(-2.65%)
Apr 08, 2008 6.300 6.548 6.300 6.427 75,670 +0.09(+1.48%)
Apr 07, 2008 6.174 6.597 6.152 6.333 83,674 +0.21(+3.41%)
Apr 04, 2008 6.372 6.570 6.014 6.124 84,402 -0.21(-3.38%)
Apr 03, 2008 6.432 6.575 6.333 6.339 105,684 -0.16(-2.45%)
Apr 02, 2008 6.591 6.613 6.339 6.498 195,816 -0.03(-0.42%)
Apr 01, 2008 6.218 6.526 6.185 6.526 594,088 +0.30(+4.86%)
Mar 31, 2008 6.410 6.526 5.992 6.223 93,497 -0.07(-1.14%)
Mar 28, 2008 6.707 6.712 6.218 6.295 120,705 -0.40(-5.92%)
Mar 27, 2008 6.927 6.927 6.432 6.690 214,097 -0.24(-3.49%)
Mar 26, 2008 6.927 7.048 6.707 6.932 485,766 -0.02(-0.24%)
Mar 25, 2008 6.075 7.147 5.910 6.949 410,732 -0.01(-0.16%)
Mar 24, 2008 6.278 7.471 6.278 6.960 457,737 +0.61(+9.61%)
Mar 21, 2008 5.377 6.586 5.377 6.350 602,532 +0.00(+0.00%)
Mar 20, 2008 5.377 6.586 5.377 6.350 602,532 +0.87(+15.96%)
Mar 19, 2008 5.497 5.794 5.415 5.476 465,497 +0.09(+1.63%)
Mar 18, 2008 4.948 5.388 4.948 5.388 196,476 +0.49(+10.11%)
Mar 17, 2008 5.041 5.074 4.876 4.893 283,947 -0.29(-5.52%)
Mar 14, 2008 5.080 5.223 5.014 5.179 127,148 +0.13(+2.61%)
Mar 13, 2008 4.887 5.201 4.805 5.047 203,365 +0.11(+2.23%)
Mar 12, 2008 5.025 5.195 4.876 4.937 254,934 -0.09(-1.86%)
Mar 11, 2008 5.206 5.602 4.827 5.030 311,960 +0.33(+7.02%)
Mar 10, 2008 4.981 5.058 4.700 4.700 168,986 -0.36(-7.07%)
Mar 07, 2008 5.261 5.360 5.036 5.058 199,472 -0.27(-5.15%)
Mar 06, 2008 5.454 5.497 5.294 5.333 176,625 -0.16(-3.00%)
Mar 05, 2008 5.497 5.684 5.278 5.497 270,486 -0.02(-0.40%)
Mar 04, 2008 5.745 5.816 5.443 5.519 313,779 -0.29(-5.01%)
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.