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 (%)
Apr 30, 2012 3.713 3.713 3.503 3.527 102,491 -0.23(-6.21%)
Apr 27, 2012 3.838 3.838 3.695 3.760 22,324 -0.05(-1.26%)
Apr 26, 2012 3.760 3.844 3.695 3.808 54,701 +0.02(+0.47%)
Apr 25, 2012 3.772 3.880 3.707 3.790 21,281 -0.03(-0.78%)
Apr 24, 2012 3.665 3.832 3.665 3.820 30,463 +0.12(+3.24%)
Apr 23, 2012 3.671 3.814 3.653 3.701 61,149 -0.10(-2.68%)
Apr 20, 2012 3.796 3.958 3.754 3.802 94,645 +0.10(+2.58%)
Apr 19, 2012 3.748 3.795 3.641 3.707 39,589 -0.04(-1.12%)
Apr 18, 2012 3.659 3.778 3.659 3.748 34,581 +0.05(+1.46%)
Apr 17, 2012 3.521 3.754 3.521 3.695 20,254 +0.24(+6.93%)
Apr 16, 2012 3.467 3.551 3.377 3.455 85,021 -0.04(-1.03%)
Apr 13, 2012 3.766 3.766 3.479 3.491 26,506 -0.26(-7.02%)
Apr 12, 2012 3.856 3.916 3.707 3.754 42,351 -0.14(-3.54%)
Apr 11, 2012 4.054 4.120 3.844 3.892 78,964 -0.10(-2.55%)
Apr 10, 2012 4.257 4.257 3.898 3.994 105,236 -0.29(-6.84%)
Apr 09, 2012 4.126 4.425 4.084 4.287 185,657 +0.14(+3.32%)
Apr 05, 2012 3.820 4.185 3.808 4.150 54,827 +0.32(+8.28%)
Apr 04, 2012 3.742 3.976 3.713 3.832 41,062 +0.08(+2.24%)
Apr 03, 2012 3.772 3.802 3.748 3.748 23,896 -0.02(-0.64%)
Apr 02, 2012 3.533 3.772 3.533 3.772 46,754 +0.27(+7.69%)
Mar 30, 2012 3.653 3.724 3.503 3.503 20,928 -0.08(-2.34%)
Mar 29, 2012 3.629 3.629 3.389 3.587 24,410 -0.08(-2.28%)
Mar 28, 2012 3.808 3.808 3.575 3.671 36,139 -0.11(-2.85%)
Mar 27, 2012 3.772 3.988 3.713 3.778 44,093 +0.03(+0.80%)
Mar 26, 2012 3.581 3.772 3.491 3.748 53,265 +0.22(+6.10%)
Mar 23, 2012 3.485 3.557 3.407 3.533 17,774 +0.07(+1.90%)
Mar 22, 2012 3.395 3.503 3.359 3.467 22,787 +0.05(+1.40%)
Mar 21, 2012 3.413 3.437 3.401 3.419 5,420 +0.02(+0.71%)
Mar 20, 2012 3.413 3.413 3.359 3.395 15,937 -0.03(-0.87%)
Mar 19, 2012 3.180 3.496 3.114 3.425 20,589 +0.25(+7.72%)
Mar 16, 2012 3.102 3.210 3.084 3.180 47,787 +0.08(+2.71%)
Mar 15, 2012 3.114 3.186 3.042 3.096 19,081 -0.01(-0.39%)
Mar 14, 2012 3.150 3.150 3.054 3.108 27,378 -0.02(-0.76%)
Mar 13, 2012 3.072 3.138 2.970 3.132 24,886 +0.11(+3.77%)
Mar 12, 2012 2.958 3.048 2.958 3.018 12,373 +0.04(+1.20%)
Mar 09, 2012 3.000 3.030 2.958 2.982 22,573 -0.02(-0.80%)
Mar 08, 2012 2.994 3.036 2.934 3.006 15,725 +0.03(+1.01%)
Mar 07, 2012 2.934 2.994 2.934 2.976 18,128 +0.04(+1.43%)
Mar 06, 2012 2.928 2.970 2.928 2.934 23,979 -0.04(-1.21%)
Mar 05, 2012 2.922 2.988 2.873 2.970 26,236 +0.04(+1.22%)
Mar 02, 2012 3.072 3.162 2.910 2.934 51,353 -0.14(-4.48%)
Mar 01, 2012 3.120 3.213 3.060 3.072 32,001 -0.01(-0.19%)
Feb 29, 2012 3.413 3.461 3.066 3.078 62,791 -0.34(-9.82%)
Feb 28, 2012 3.299 3.539 3.299 3.413 32,989 +0.13(+3.82%)
Feb 27, 2012 3.413 3.419 3.275 3.287 40,466 -0.14(-4.19%)
Feb 24, 2012 3.455 3.503 3.419 3.431 32,801 -0.01(-0.35%)
Feb 23, 2012 3.395 3.515 3.366 3.443 46,286 +0.05(+1.41%)
Feb 22, 2012 3.449 3.557 3.389 3.395 23,293 -0.11(-3.08%)
Feb 21, 2012 3.485 3.509 3.365 3.503 56,061 +0.05(+1.56%)
Feb 17, 2012 3.467 3.485 3.413 3.449 53,165 +0.01(+0.17%)
Feb 16, 2012 3.407 3.485 3.407 3.443 38,338 +0.05(+1.59%)
Feb 15, 2012 3.353 3.473 3.353 3.389 17,869 +0.04(+1.07%)
Feb 14, 2012 3.400 3.445 3.342 3.353 27,532 -0.05(-1.36%)
Feb 13, 2012 3.434 3.486 3.357 3.400 99,288 +0.03(+1.03%)
Feb 10, 2012 3.330 3.469 3.324 3.365 51,667 +0.00(+0.00%)
Feb 09, 2012 3.266 3.400 3.232 3.365 21,982 +0.07(+2.11%)
Feb 08, 2012 3.098 3.330 3.023 3.295 28,276 +0.19(+6.16%)
Feb 07, 2012 3.041 3.122 3.012 3.104 17,962 +0.08(+2.49%)
Feb 06, 2012 3.052 3.087 2.786 3.029 36,017 -0.02(-0.76%)
Feb 03, 2012 2.855 3.087 2.745 3.052 52,494 +0.26(+9.34%)
Feb 02, 2012 2.774 2.861 2.734 2.791 18,296 -0.01(-0.21%)
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.