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 (%)
May 31, 2022 7.028 7.227 6.918 7.048 48,232 +0.01(+0.14%)
May 27, 2022 7.008 7.088 6.988 7.038 43,427 +0.13(+1.88%)
May 26, 2022 6.739 7.003 6.729 6.908 47,613 +0.28(+4.21%)
May 25, 2022 6.420 6.699 6.420 6.629 52,848 +0.19(+2.94%)
May 24, 2022 6.360 6.479 6.190 6.440 45,100 +0.05(+0.78%)
May 23, 2022 6.370 6.479 6.240 6.390 28,418 +0.10(+1.58%)
May 20, 2022 6.280 6.320 6.091 6.290 105,148 +0.09(+1.45%)
May 19, 2022 6.230 6.350 6.180 6.200 54,081 -0.03(-0.48%)
May 18, 2022 6.350 6.440 6.210 6.230 35,215 -0.17(-2.65%)
May 17, 2022 6.280 6.460 6.225 6.400 62,749 +0.23(+3.72%)
May 16, 2022 6.230 6.381 6.170 6.170 35,443 -0.20(-3.13%)
May 13, 2022 6.410 6.609 6.350 6.370 34,062 +0.01(+0.16%)
May 12, 2022 6.141 6.390 6.101 6.360 62,324 +0.18(+2.90%)
May 11, 2022 6.300 6.479 6.151 6.180 69,443 -0.11(-1.74%)
May 10, 2022 6.300 6.390 6.162 6.290 57,224 +0.03(+0.48%)
May 09, 2022 6.300 6.390 6.210 6.260 57,760 -0.12(-1.87%)
May 06, 2022 6.599 6.629 6.360 6.380 82,372 -0.29(-4.33%)
May 05, 2022 6.788 6.812 6.579 6.669 122,880 -0.30(-4.29%)
May 04, 2022 6.619 7.003 6.514 6.968 104,932 +0.38(+5.75%)
May 03, 2022 6.390 6.699 6.280 6.589 117,124 +0.23(+3.60%)
May 02, 2022 6.340 6.420 6.260 6.360 75,831 +0.09(+1.43%)
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%)
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.