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 29, 2022 6.569 6.659 6.250 6.270 135,053 -0.30(-4.55%)
Apr 28, 2022 6.669 6.679 6.370 6.569 72,933 +0.05(+0.76%)
Apr 27, 2022 6.648 6.648 6.410 6.519 108,066 -0.11(-1.65%)
Apr 26, 2022 6.886 6.886 6.589 6.628 93,652 -0.30(-4.30%)
Apr 25, 2022 6.906 6.986 6.790 6.926 138,644 -0.15(-2.10%)
Apr 22, 2022 7.472 7.472 7.065 7.075 94,792 -0.44(-5.81%)
Apr 21, 2022 7.763 7.763 7.447 7.512 98,009 -0.13(-1.69%)
Apr 20, 2022 7.829 7.869 7.601 7.641 123,479 +0.06(+0.79%)
Apr 19, 2022 7.363 7.651 7.313 7.581 242,811 +0.22(+2.96%)
Apr 18, 2022 7.194 7.373 7.194 7.363 70,151 +0.15(+2.06%)
Apr 14, 2022 7.402 7.472 7.144 7.214 114,012 -0.16(-2.15%)
Apr 13, 2022 7.273 7.383 7.184 7.373 121,429 +0.04(+0.54%)
Apr 12, 2022 7.442 7.571 7.323 7.333 70,849 -0.04(-0.54%)
Apr 11, 2022 7.373 7.531 7.333 7.373 139,992 -0.03(-0.40%)
Apr 08, 2022 7.502 7.601 7.333 7.402 183,106 -0.07(-0.93%)
Apr 07, 2022 7.492 7.531 7.318 7.472 124,274 -0.05(-0.66%)
Apr 06, 2022 7.700 7.710 7.502 7.522 74,509 -0.25(-3.19%)
Apr 05, 2022 7.859 7.899 7.735 7.770 70,900 -0.07(-0.89%)
Apr 04, 2022 8.038 8.097 7.710 7.839 129,744 -0.27(-3.30%)
Apr 01, 2022 8.117 8.176 7.909 8.107 146,478 +0.15(+1.87%)
Mar 31, 2022 8.008 8.149 7.918 7.958 90,886 -0.09(-1.11%)
Mar 30, 2022 8.305 8.305 8.028 8.047 85,721 -0.28(-3.34%)
Mar 29, 2022 8.206 8.425 8.136 8.325 119,452 +0.12(+1.45%)
Mar 28, 2022 8.117 8.216 7.948 8.206 84,843 +0.02(+0.24%)
Mar 25, 2022 8.405 8.406 8.137 8.186 73,622 -0.04(-0.48%)
Mar 24, 2022 8.147 8.296 8.137 8.226 69,349 -0.01(-0.12%)
Mar 23, 2022 8.206 8.256 7.988 8.236 92,910 -0.06(-0.72%)
Mar 22, 2022 8.256 8.464 8.196 8.296 74,744 +0.12(+1.46%)
Mar 21, 2022 8.286 8.320 8.117 8.176 37,893 -0.10(-1.20%)
Mar 18, 2022 8.276 8.296 8.057 8.276 116,747 -0.03(-0.36%)
Mar 17, 2022 8.147 8.439 8.067 8.305 97,231 +0.10(+1.21%)
Mar 16, 2022 8.256 8.340 8.018 8.206 130,525 +0.16(+1.97%)
Mar 15, 2022 7.859 8.077 7.839 8.047 99,085 +0.07(+0.87%)
Mar 14, 2022 8.167 8.226 7.899 7.978 49,746 -0.08(-0.99%)
Mar 11, 2022 8.226 8.256 8.018 8.057 57,514 -0.09(-1.10%)
Mar 10, 2022 8.186 8.236 8.024 8.147 36,451 -0.13(-1.56%)
Mar 09, 2022 8.176 8.355 8.087 8.276 103,260 +0.33(+4.12%)
Mar 08, 2022 7.839 8.281 7.839 7.948 87,149 +0.04(+0.50%)
Mar 07, 2022 8.286 8.286 7.869 7.909 72,972 -0.45(-5.34%)
Mar 04, 2022 8.415 8.474 8.226 8.355 49,512 -0.23(-2.66%)
Mar 03, 2022 8.841 8.841 8.484 8.583 56,794 -0.20(-2.26%)
Mar 02, 2022 8.643 8.866 8.626 8.782 102,533 +0.21(+2.43%)
Mar 01, 2022 9.040 9.040 8.425 8.573 110,891 -0.59(-6.39%)
Feb 28, 2022 9.308 9.407 9.119 9.159 69,846 -0.17(-1.81%)
Feb 25, 2022 9.119 9.357 9.010 9.328 124,844 +0.31(+3.41%)
Feb 24, 2022 8.831 9.050 8.692 9.020 89,707 -0.12(-1.30%)
Feb 23, 2022 9.347 9.397 8.990 9.139 88,383 -0.02(-0.22%)
Feb 22, 2022 9.129 9.248 8.976 9.159 103,842 -0.02(-0.22%)
Feb 18, 2022 9.179 0 +0.09(+0.98%)
Feb 17, 2022 9.228 9.328 9.060 9.089 50,692 -0.28(-2.97%)
Feb 16, 2022 9.079 9.457 9.065 9.367 42,411 +0.12(+1.29%)
Feb 15, 2022 8.990 9.367 8.990 9.248 54,069 +0.37(+4.13%)
Feb 14, 2022 9.030 9.161 8.861 8.881 60,143 -0.16(-1.76%)
Feb 11, 2022 9.447 9.556 9.005 9.040 160,978 -0.40(-4.21%)
Feb 10, 2022 9.645 9.982 9.366 9.437 146,187 -0.49(-4.90%)
Feb 09, 2022 9.979 9.979 9.574 9.923 235,011 +0.20(+2.03%)
Feb 08, 2022 9.640 9.866 9.537 9.725 159,195 +0.25(+2.58%)
Feb 07, 2022 9.188 9.586 8.952 9.480 129,795 +0.27(+2.97%)
Feb 04, 2022 9.273 9.483 9.141 9.207 81,094 -0.04(-0.41%)
Feb 03, 2022 9.367 9.103 9.244 88,011 -0.31(-3.25%)
Feb 02, 2022 10.41 10.41 9.527 9.555 107,903 -0.49(-4.88%)
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.