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, 2009 2.062 2.738 2.062 2.611 927,265 +0.74(+39.71%)
Apr 29, 2009 1.622 1.924 1.550 1.869 267,589 +0.24(+14.48%)
Apr 28, 2009 1.561 1.685 1.561 1.633 180,220 +0.07(+4.58%)
Apr 27, 2009 1.539 1.594 1.517 1.561 163,636 +0.01(+0.35%)
Apr 24, 2009 1.638 1.660 1.539 1.556 161,899 -0.04(-2.41%)
Apr 23, 2009 1.704 1.715 1.572 1.594 137,722 -0.11(-6.45%)
Apr 22, 2009 1.633 1.715 1.616 1.704 176,887 +0.11(+6.90%)
Apr 21, 2009 1.820 1.831 1.523 1.594 385,468 -0.19(-10.49%)
Apr 20, 2009 1.545 2.078 1.512 1.781 954,707 +0.27(+17.82%)
Apr 17, 2009 1.501 1.545 1.396 1.512 108,094 +0.02(+1.48%)
Apr 16, 2009 1.506 1.506 1.429 1.490 72,434 +0.01(+0.37%)
Apr 15, 2009 1.440 1.495 1.369 1.484 90,144 +0.03(+2.27%)
Apr 14, 2009 1.446 1.468 1.369 1.451 102,644 -0.04(-2.94%)
Apr 13, 2009 1.578 1.578 1.275 1.495 76,007 +0.06(+4.21%)
Apr 09, 2009 1.402 1.512 1.270 1.435 343,097 +0.15(+11.54%)
Apr 08, 2009 1.138 1.286 1.121 1.286 266,413 +0.13(+10.90%)
Apr 07, 2009 1.138 1.193 1.094 1.160 144,896 -0.01(-0.47%)
Apr 06, 2009 1.127 1.176 1.105 1.165 150,885 +0.01(+0.47%)
Apr 03, 2009 1.138 1.165 1.083 1.160 245,106 +0.06(+5.50%)
Apr 02, 2009 1.050 1.110 1.045 1.099 275,130 +0.07(+6.38%)
Apr 01, 2009 1.012 1.050 1.006 1.034 103,845 -0.02(-1.57%)
Mar 31, 2009 1.001 1.072 1.001 1.050 81,991 +0.06(+6.11%)
Mar 30, 2009 1.017 1.023 0.9731 0.9895 44,047 -0.03(-2.70%)
Mar 26, 2009 1.056 1.083 1.017 1.017 546,081 -0.02(-2.12%)
Mar 25, 2009 0.9731 1.094 0.9731 1.039 164,896 +0.07(+6.78%)
Mar 24, 2009 1.061 1.061 0.9566 0.9731 173,628 -0.08(-7.33%)
Mar 23, 2009 0.9126 1.050 0.9071 1.050 431,387 +0.16(+18.63%)
Mar 20, 2009 0.9950 0.9950 0.8851 0.8851 133,078 -0.10(-10.06%)
Mar 19, 2009 1.072 1.149 0.9566 0.9841 483,360 -0.06(-5.79%)
Mar 18, 2009 1.012 1.127 0.9841 1.045 381,937 +0.05(+5.56%)
Mar 17, 2009 0.9291 1.032 0.8906 0.9895 70,699 +0.06(+6.51%)
Mar 16, 2009 0.9621 1.012 0.8961 0.9291 115,952 +0.04(+4.97%)
Mar 13, 2009 0.9895 1.028 0.8758 0.8851 0 -0.10(-10.56%)
Mar 12, 2009 0.8961 1.067 0.8576 0.9895 179,196 +0.08(+9.09%)
Mar 11, 2009 0.8796 0.9511 0.8246 0.9071 40,356 -0.11(-10.81%)
Mar 10, 2009 0.9841 1.143 0.9841 1.017 81,669 +0.06(+6.32%)
Mar 09, 2009 0.9456 1.034 0.9071 0.9566 78,137 -0.03(-2.79%)
Mar 06, 2009 1.039 1.039 0.9071 0.9841 0 +0.13(+15.48%)
Mar 05, 2009 0.9786 1.045 0.8521 0.8521 143,257 -0.16(-15.76%)
Mar 04, 2009 1.001 1.078 0.9016 1.012 76,141 +0.12(+13.58%)
Mar 02, 2009 1.028 1.099 0.8521 0.8906 165,919 -0.19(-17.35%)
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%)
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.