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, 2011 2.940 2.963 2.665 2.665 150,664 -0.26(-8.84%)
Aug 30, 2011 2.906 2.986 2.883 2.923 60,496 +0.01(+0.20%)
Aug 29, 2011 2.900 2.946 2.871 2.917 84,599 +0.04(+1.40%)
Aug 26, 2011 2.860 2.929 2.682 2.877 76,219 +0.00(+0.00%)
Aug 25, 2011 2.975 3.049 2.843 2.877 83,895 -0.08(-2.72%)
Aug 24, 2011 2.957 2.969 2.929 2.957 27,957 +0.00(+0.00%)
Aug 23, 2011 2.975 2.975 2.912 2.957 64,195 +0.00(+0.00%)
Aug 22, 2011 3.044 3.078 2.889 2.957 31,891 +0.01(+0.39%)
Aug 19, 2011 2.894 3.032 2.854 2.946 37,084 -0.01(-0.19%)
Aug 18, 2011 2.940 3.032 2.774 2.952 94,214 -0.09(-2.84%)
Aug 17, 2011 2.980 3.100 2.900 3.038 75,954 +0.06(+2.12%)
Aug 16, 2011 3.032 3.061 2.808 2.975 49,212 -0.10(-3.18%)
Aug 15, 2011 3.072 3.152 2.895 3.072 33,094 +0.02(+0.56%)
Aug 12, 2011 3.295 3.295 2.970 3.055 84,334 -0.21(-6.47%)
Aug 11, 2011 3.124 3.329 2.964 3.266 65,684 +0.11(+3.44%)
Aug 10, 2011 3.375 3.375 2.987 3.158 99,951 -0.37(-10.37%)
Aug 09, 2011 3.329 3.523 3.038 3.523 101,483 +0.22(+6.75%)
Aug 08, 2011 3.329 3.729 3.266 3.301 441,791 -0.10(-3.02%)
Aug 05, 2011 3.421 3.461 3.289 3.404 58,867 +0.01(+0.34%)
Aug 04, 2011 3.443 3.484 3.352 3.392 125,689 -0.09(-2.62%)
Aug 03, 2011 3.369 3.546 3.352 3.483 131,495 +0.10(+3.04%)
Aug 02, 2011 3.438 3.495 3.341 3.381 86,294 -0.06(-1.66%)
Aug 01, 2011 3.455 3.455 3.289 3.438 46,613 +0.05(+1.35%)
Jul 29, 2011 3.364 3.415 3.209 3.392 57,065 -0.02(-0.67%)
Jul 28, 2011 3.358 3.443 3.329 3.415 68,826 +0.03(+0.84%)
Jul 27, 2011 3.398 3.426 3.341 3.386 49,952 -0.02(-0.50%)
Jul 26, 2011 3.358 3.421 3.335 3.404 27,268 +0.02(+0.68%)
Jul 25, 2011 3.415 3.461 3.381 3.381 18,523 -0.09(-2.63%)
Jul 22, 2011 3.466 3.478 3.455 3.472 34,824 +0.01(+0.33%)
Jul 21, 2011 3.432 3.466 3.341 3.461 25,697 +0.05(+1.34%)
Jul 20, 2011 3.461 3.461 3.341 3.415 22,952 -0.04(-1.16%)
Jul 19, 2011 3.352 3.455 3.295 3.455 43,097 +0.11(+3.24%)
Jul 18, 2011 3.364 3.409 3.295 3.346 60,226 -0.02(-0.51%)
Jul 15, 2011 3.369 3.386 3.309 3.364 72,897 +0.02(+0.68%)
Jul 14, 2011 3.358 3.381 3.335 3.341 43,133 -0.02(-0.68%)
Jul 13, 2011 3.335 3.415 3.332 3.364 133,383 +0.04(+1.20%)
Jul 12, 2011 3.381 3.381 3.289 3.324 47,620 -0.06(-1.69%)
Jul 11, 2011 3.329 3.398 3.318 3.381 34,928 +0.02(+0.51%)
Jul 08, 2011 3.369 3.381 3.198 3.364 60,674 -0.06(-1.83%)
Jul 07, 2011 3.306 3.478 3.215 3.426 129,581 +0.14(+4.17%)
Jul 06, 2011 3.284 3.295 3.107 3.289 92,859 +0.01(+0.35%)
Jul 05, 2011 3.255 3.284 3.089 3.278 54,850 +0.02(+0.53%)
Jul 01, 2011 3.249 3.284 3.107 3.261 57,923 +0.02(+0.53%)
Jun 30, 2011 3.204 3.255 3.107 3.244 74,293 +0.04(+1.25%)
Jun 29, 2011 3.284 3.318 3.152 3.204 60,893 -0.06(-1.92%)
Jun 28, 2011 3.204 3.266 3.078 3.266 96,548 +0.05(+1.60%)
Jun 27, 2011 3.072 3.226 2.964 3.215 85,020 +0.11(+3.68%)
Jun 24, 2011 3.084 3.118 2.941 3.101 484,599 +0.04(+1.31%)
Jun 23, 2011 3.038 3.075 2.918 3.061 45,433 +0.00(+0.00%)
Jun 22, 2011 3.147 3.147 3.049 3.061 63,152 -0.12(-3.77%)
Jun 21, 2011 3.089 3.198 3.015 3.181 70,785 +0.11(+3.72%)
Jun 20, 2011 3.027 3.067 3.009 3.067 57,521 +0.07(+2.29%)
Jun 17, 2011 3.169 3.169 2.941 2.998 173,241 -0.15(-4.89%)
Jun 16, 2011 3.221 3.289 3.107 3.152 116,704 -0.07(-2.30%)
Jun 15, 2011 3.158 3.255 3.135 3.226 73,472 +0.03(+0.89%)
Jun 14, 2011 3.181 3.238 3.147 3.198 76,277 +0.04(+1.27%)
Jun 13, 2011 3.152 3.272 2.998 3.158 100,655 +0.01(+0.18%)
Jun 10, 2011 2.912 3.175 2.861 3.152 124,412 +0.20(+6.77%)
Jun 09, 2011 2.930 2.958 2.855 2.952 56,447 +0.03(+1.17%)
Jun 08, 2011 2.958 2.961 2.912 2.918 46,021 -0.06(-1.92%)
Jun 07, 2011 2.987 3.027 2.958 2.975 61,252 +0.02(+0.58%)
Jun 06, 2011 3.004 3.021 2.958 2.958 62,690 -0.09(-2.81%)
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.