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 (%)
Aug 31, 2009 4.046 4.129 3.672 3.771 201,478 -0.35(-8.53%)
Aug 28, 2009 4.151 4.151 3.898 4.123 75,045 -0.01(-0.13%)
Aug 27, 2009 4.035 4.200 3.892 4.129 48,443 +0.05(+1.21%)
Aug 26, 2009 3.793 4.079 3.793 4.079 57,571 +0.29(+7.69%)
Aug 25, 2009 3.799 3.832 3.738 3.788 57,178 +0.03(+0.88%)
Aug 24, 2009 3.950 3.950 3.727 3.755 95,121 -0.19(-4.87%)
Aug 21, 2009 4.068 4.074 3.887 3.947 106,062 -0.09(-2.18%)
Aug 20, 2009 3.975 4.035 3.909 4.035 36,856 +0.06(+1.52%)
Aug 19, 2009 3.854 3.975 3.782 3.975 54,022 +0.07(+1.83%)
Aug 18, 2009 3.826 3.931 3.777 3.903 84,885 +0.09(+2.45%)
Aug 17, 2009 3.826 3.876 3.678 3.810 68,131 -0.12(-3.08%)
Aug 14, 2009 4.063 4.090 3.859 3.931 92,369 -0.13(-3.12%)
Aug 13, 2009 4.107 4.162 4.013 4.057 44,638 -0.05(-1.20%)
Aug 12, 2009 3.722 4.118 3.639 4.107 143,821 +0.40(+10.83%)
Aug 11, 2009 3.931 3.969 3.518 3.705 97,238 -0.23(-5.73%)
Aug 10, 2009 4.024 4.068 3.788 3.931 62,586 -0.10(-2.59%)
Aug 07, 2009 3.903 4.118 3.903 4.035 47,261 +0.23(+5.92%)
Aug 06, 2009 3.942 4.074 3.744 3.810 116,889 -0.13(-3.35%)
Aug 05, 2009 4.123 4.123 3.909 3.942 51,783 -0.18(-4.27%)
Aug 04, 2009 3.936 4.123 3.914 4.118 54,002 +0.14(+3.60%)
Aug 03, 2009 4.008 4.074 3.914 3.975 86,173 +0.00(+0.00%)
Jul 31, 2009 4.063 4.085 3.909 3.975 96,633 -0.09(-2.17%)
Jul 30, 2009 4.019 4.233 3.859 4.063 110,561 +0.07(+1.65%)
Jul 29, 2009 4.085 4.085 3.870 3.997 56,929 -0.18(-4.34%)
Jul 28, 2009 4.057 4.184 3.909 4.178 73,373 +0.10(+2.43%)
Jul 27, 2009 4.057 4.085 3.925 4.079 35,003 -0.07(-1.72%)
Jul 24, 2009 4.134 4.151 3.815 4.151 964 +0.03(+0.80%)
Jul 23, 2009 3.986 4.123 3.898 4.118 88,704 +0.13(+3.31%)
Jul 22, 2009 3.986 3.986 3.766 3.986 137,298 -0.01(-0.14%)
Jul 21, 2009 3.782 4.063 3.546 3.991 146,905 +0.20(+5.22%)
Jul 20, 2009 3.991 3.991 3.689 3.793 96,640 -0.19(-4.70%)
Jul 17, 2009 4.057 4.123 3.832 3.980 94,910 -0.10(-2.43%)
Jul 16, 2009 3.634 4.079 3.634 4.079 124,669 +0.41(+11.24%)
Jul 15, 2009 3.425 3.672 3.172 3.667 322,510 +0.28(+8.28%)
Jul 14, 2009 3.227 3.425 2.919 3.386 113,910 +0.04(+1.32%)
Jul 13, 2009 3.271 3.370 3.271 3.342 220,560 +0.03(+0.83%)
Jul 10, 2009 3.271 3.342 3.123 3.315 211,458 +0.02(+0.50%)
Jul 09, 2009 3.606 3.705 3.266 3.299 177,917 -0.26(-7.26%)
Jul 08, 2009 3.997 3.997 3.458 3.557 199,563 -0.45(-11.25%)
Jul 07, 2009 4.376 4.376 3.991 4.008 88,769 -0.37(-8.53%)
Jul 06, 2009 4.277 4.398 4.217 4.381 120,405 +0.09(+2.18%)
Jul 02, 2009 4.244 4.316 4.101 4.288 111,838 -0.02(-0.51%)
Jul 01, 2009 4.217 4.563 4.217 4.310 251,345 +0.14(+3.43%)
Jun 30, 2009 4.200 4.338 4.129 4.167 108,563 -0.03(-0.79%)
Jun 29, 2009 4.068 4.354 4.068 4.200 217,580 +0.13(+3.24%)
Jun 26, 2009 3.920 4.156 3.837 4.068 622,850 +0.22(+5.71%)
Jun 25, 2009 3.832 3.892 3.804 3.848 106,392 -0.03(-0.71%)
Jun 24, 2009 3.634 4.244 3.546 3.876 197,482 +0.30(+8.30%)
Jun 23, 2009 3.837 3.837 3.496 3.579 181,860 -0.52(-12.62%)
Jun 22, 2009 4.233 4.310 4.074 4.096 272,585 +0.07(+1.64%)
Jun 19, 2009 4.442 4.475 4.002 4.030 295,647 -0.36(-8.26%)
Jun 18, 2009 4.343 4.475 4.162 4.393 114,981 +0.02(+0.38%)
Jun 17, 2009 4.387 4.425 3.815 4.376 143,116 -0.02(-0.50%)
Jun 16, 2009 4.480 4.574 4.376 4.398 100,134 -0.08(-1.84%)
Jun 15, 2009 4.195 4.673 4.002 4.480 227,487 +0.29(+6.82%)
Jun 12, 2009 4.436 4.502 4.063 4.195 96,282 -0.33(-7.29%)
Jun 11, 2009 4.145 4.783 4.145 4.524 210,868 +0.41(+10.03%)
Jun 10, 2009 3.738 4.123 3.705 4.112 215,565 +0.38(+10.16%)
Jun 09, 2009 3.617 3.738 3.573 3.733 139,472 +0.09(+2.57%)
Jun 08, 2009 3.645 3.733 3.573 3.639 270,092 -0.14(-3.78%)
Jun 05, 2009 3.403 3.782 3.337 3.782 395,329 +0.42(+12.42%)
Jun 04, 2009 3.535 3.909 3.233 3.364 532,988 -0.15(-4.38%)
Jun 03, 2009 3.551 3.771 3.331 3.518 319,638 -0.08(-2.14%)
Jun 02, 2009 3.694 3.771 3.463 3.595 203,901 -0.14(-3.82%)
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.