Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

N/A 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 (%)
Jun 30, 2011 5.610 5.700 5.441 5.680 42,426 +0.07(+1.25%)
Jun 29, 2011 5.750 5.810 5.520 5.610 34,774 -0.11(-1.92%)
Jun 28, 2011 5.610 5.720 5.390 5.720 55,135 +0.09(+1.60%)
Jun 27, 2011 5.380 5.650 5.190 5.630 48,552 +0.20(+3.68%)
Jun 24, 2011 5.400 5.460 5.150 5.430 276,735 +0.07(+1.31%)
Jun 23, 2011 5.320 5.385 5.110 5.360 25,945 +0.00(+0.00%)
Jun 22, 2011 5.510 5.510 5.340 5.360 36,064 -0.21(-3.77%)
Jun 21, 2011 5.410 5.600 5.280 5.570 40,423 +0.20(+3.72%)
Jun 20, 2011 5.300 5.370 5.270 5.370 32,848 +0.12(+2.29%)
Jun 17, 2011 5.550 5.550 5.150 5.250 98,931 -0.27(-4.89%)
Jun 16, 2011 5.640 5.760 5.440 5.520 66,645 -0.13(-2.30%)
Jun 15, 2011 5.530 5.700 5.490 5.650 41,957 +0.05(+0.89%)
Jun 14, 2011 5.570 5.670 5.510 5.600 43,559 +0.07(+1.27%)
Jun 13, 2011 5.520 5.730 5.250 5.530 57,480 +0.01(+0.18%)
Jun 10, 2011 5.100 5.560 5.010 5.520 71,047 +0.35(+6.77%)
Jun 09, 2011 5.130 5.180 5.000 5.170 32,235 +0.06(+1.17%)
Jun 08, 2011 5.180 5.185 5.100 5.110 26,281 -0.10(-1.92%)
Jun 07, 2011 5.230 5.300 5.180 5.210 34,979 +0.03(+0.58%)
Jun 06, 2011 5.260 5.290 5.180 5.180 35,800 -0.15(-2.81%)
Jun 03, 2011 5.550 5.610 5.240 5.330 52,944 -0.68(-11.31%)
May 24, 2011 5.990 6.050 5.910 6.010 88,586 -0.01(-0.17%)
May 23, 2011 5.970 6.090 5.920 6.020 39,809 -0.03(-0.50%)
May 20, 2011 5.970 6.230 5.890 6.050 44,637 -0.02(-0.33%)
May 19, 2011 6.090 6.095 5.840 6.070 47,352 +0.05(+0.83%)
May 18, 2011 6.080 6.250 5.980 6.020 19,158 -0.08(-1.31%)
May 17, 2011 6.060 6.230 5.970 6.100 47,021 -0.02(-0.33%)
May 16, 2011 6.490 6.560 6.100 6.120 30,302 -0.39(-5.99%)
May 13, 2011 6.790 6.790 6.480 6.510 8,907 -0.30(-4.41%)
May 12, 2011 6.630 6.820 6.580 6.810 30,150 +0.16(+2.41%)
May 11, 2011 6.840 6.960 6.600 6.650 49,085 -0.20(-2.92%)
May 10, 2011 6.670 6.870 6.670 6.850 61,963 -0.01(-0.15%)
May 09, 2011 6.590 6.870 6.590 6.860 25,977 +0.23(+3.47%)
May 06, 2011 6.710 6.710 6.500 6.630 44,150 -0.04(-0.60%)
May 05, 2011 6.750 6.860 6.530 6.670 48,584 -0.12(-1.77%)
May 04, 2011 6.950 7.010 6.790 6.790 30,763 -0.13(-1.88%)
May 03, 2011 7.000 7.170 6.910 6.920 14,831 -0.07(-1.00%)
May 02, 2011 7.010 7.030 6.990 6.990 31,783 -0.29(-3.98%)
Apr 29, 2011 7.340 7.340 7.110 7.280 42,354 -0.09(-1.22%)
Apr 28, 2011 7.310 7.430 7.250 7.370 26,956 -0.01(-0.14%)
Apr 27, 2011 7.550 7.550 7.050 7.380 40,390 -0.32(-4.16%)
Apr 26, 2011 7.660 7.760 7.650 7.700 30,602 +0.02(+0.26%)
Apr 25, 2011 7.700 7.700 7.580 7.680 10,013 -0.09(-1.16%)
Apr 21, 2011 7.670 7.770 7.590 7.770 20,406 +0.08(+1.04%)
Apr 20, 2011 7.630 7.700 7.550 7.690 13,466 +0.13(+1.72%)
Apr 19, 2011 7.600 7.600 7.420 7.560 18,634 -0.09(-1.18%)
Apr 18, 2011 7.850 7.920 7.610 7.650 41,123 -0.35(-4.37%)
Apr 15, 2011 7.720 8.030 7.110 8.000 50,740 +0.26(+3.36%)
Apr 14, 2011 7.580 7.780 7.460 7.740 29,238 +0.08(+1.04%)
Apr 13, 2011 7.680 7.770 7.620 7.660 30,347 +0.00(+0.00%)
Apr 12, 2011 7.590 7.730 7.330 7.660 33,126 +0.02(+0.26%)
Apr 11, 2011 7.620 7.710 7.570 7.640 22,143 -0.02(-0.26%)
Apr 08, 2011 7.690 7.690 7.510 7.660 22,015 +0.04(+0.52%)
Apr 07, 2011 7.610 7.660 7.550 7.620 66,721 +0.05(+0.66%)
Apr 06, 2011 7.400 7.570 7.240 7.570 44,675 +0.18(+2.44%)
Apr 05, 2011 7.170 7.420 7.160 7.390 31,828 +0.18(+2.50%)
Apr 04, 2011 7.110 7.240 7.040 7.210 45,910 +0.09(+1.26%)
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.