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 (%)
Dec 31, 2008 2.309 2.336 2.221 2.320 60,833 +0.01(+0.48%)
Dec 30, 2008 2.040 2.309 1.968 2.309 106,824 +0.28(+13.82%)
Dec 29, 2008 2.007 2.408 1.792 2.029 559,223 +0.03(+1.65%)
Dec 26, 2008 1.968 2.320 1.787 1.996 136,201 +0.01(+0.28%)
Dec 24, 2008 2.067 2.067 1.979 1.990 51,541 -0.09(-4.49%)
Dec 23, 2008 2.331 2.331 2.056 2.084 208,871 -0.12(-5.25%)
Dec 22, 2008 2.051 2.199 2.051 2.199 184,220 +0.16(+7.82%)
Dec 19, 2008 2.468 2.474 1.935 2.040 136,147 -0.27(-11.67%)
Dec 18, 2008 2.369 2.496 2.270 2.309 42,541 -0.09(-3.67%)
Dec 17, 2008 2.309 2.479 2.292 2.397 23,901 +0.04(+1.63%)
Dec 16, 2008 2.248 2.694 2.144 2.358 230,544 +0.03(+1.18%)
Dec 15, 2008 2.237 2.369 2.142 2.331 324,567 +0.09(+3.92%)
Dec 12, 2008 2.089 2.320 1.902 2.243 101,704 +0.04(+2.00%)
Dec 11, 2008 2.155 2.639 2.089 2.199 133,271 +0.04(+2.04%)
Dec 10, 2008 1.721 2.199 1.721 2.155 87,723 +0.43(+25.24%)
Dec 09, 2008 1.616 2.062 1.616 1.721 190,670 +0.06(+3.64%)
Dec 08, 2008 1.479 1.682 1.457 1.660 185,693 +0.22(+15.27%)
Dec 05, 2008 1.314 1.457 1.198 1.440 69,195 +0.07(+5.22%)
Dec 04, 2008 1.292 1.424 1.253 1.369 225,138 +0.05(+3.75%)
Dec 03, 2008 1.253 1.479 1.237 1.319 162,192 +0.01(+0.42%)
Dec 02, 2008 1.484 1.484 1.264 1.314 206,435 -0.01(-0.42%)
Dec 01, 2008 1.924 1.924 1.319 1.319 120,374 -0.63(-32.20%)
Nov 28, 2008 2.034 2.040 1.765 1.946 51,114 +0.19(+10.62%)
Nov 26, 2008 1.341 1.759 1.281 1.759 106,768 +0.44(+33.33%)
Nov 25, 2008 1.495 1.495 1.165 1.319 304,769 -0.19(-12.41%)
Nov 24, 2008 1.572 1.638 1.435 1.506 418,932 -0.10(-6.49%)
Nov 21, 2008 1.374 1.677 1.374 1.611 151,659 +0.25(+18.15%)
Nov 20, 2008 1.528 1.853 1.160 1.363 231,483 -0.25(-15.65%)
Nov 19, 2008 1.781 1.814 1.490 1.616 112,231 -0.15(-8.70%)
Nov 18, 2008 1.847 1.891 1.682 1.770 142,493 -0.08(-4.17%)
Nov 17, 2008 1.853 1.897 1.814 1.847 68,915 -0.03(-1.75%)
Nov 14, 2008 1.974 1.974 1.814 1.880 72,971 -0.16(-8.06%)
Nov 13, 2008 2.040 2.045 1.803 2.045 104,120 +0.03(+1.64%)
Nov 12, 2008 2.314 2.391 2.007 2.012 166,497 -0.27(-12.02%)
Nov 11, 2008 2.144 2.375 2.111 2.287 122,232 -0.18(-7.35%)
Nov 10, 2008 2.419 2.694 2.419 2.468 83,407 +0.08(+3.46%)
Nov 07, 2008 2.573 2.644 2.226 2.386 121,035 -0.17(-6.67%)
Nov 06, 2008 2.485 2.617 2.408 2.556 109,144 +0.04(+1.53%)
Nov 05, 2008 2.842 2.848 2.501 2.518 60,791 -0.09(-3.58%)
Nov 04, 2008 2.765 2.782 2.556 2.611 221,537 +0.11(+4.40%)
Nov 03, 2008 2.463 2.540 2.270 2.501 156,383 +0.07(+2.71%)
Oct 31, 2008 2.468 2.705 2.435 2.435 171,703 -0.01(-0.45%)
Oct 30, 2008 2.369 2.518 2.358 2.446 221,568 +0.19(+8.54%)
Oct 29, 2008 3.024 3.024 2.073 2.254 464,702 -0.51(-18.33%)
Oct 28, 2008 2.369 2.760 2.210 2.760 143,001 +0.39(+16.47%)
Oct 27, 2008 2.193 2.468 2.172 2.369 85,442 +0.02(+0.94%)
Oct 24, 2008 2.210 2.375 2.177 2.347 190,186 -0.14(-5.53%)
Oct 23, 2008 3.134 3.309 2.336 2.485 400,034 -0.68(-21.39%)
Oct 22, 2008 3.194 3.200 2.897 3.161 183,372 -0.07(-2.21%)
Oct 21, 2008 3.090 3.331 2.991 3.233 232,147 +0.08(+2.62%)
Oct 20, 2008 3.507 3.513 3.026 3.150 185,957 -0.31(-9.05%)
Oct 17, 2008 3.353 3.766 3.353 3.463 132,754 -0.04(-1.10%)
Oct 16, 2008 3.189 3.568 2.848 3.502 366,705 +0.31(+9.83%)
Oct 15, 2008 3.408 3.914 3.189 3.189 455,178 -0.24(-7.05%)
Oct 14, 2008 3.392 3.848 3.249 3.430 623,551 +0.43(+14.50%)
Oct 13, 2008 3.832 4.288 2.930 2.996 461,540 -0.52(-14.71%)
Oct 10, 2008 2.914 4.398 2.864 3.513 225,844 +0.31(+9.79%)
Oct 09, 2008 4.398 4.438 2.859 3.200 256,802 -1.20(-27.25%)
Oct 08, 2008 4.261 4.491 4.206 4.398 223,374 +0.00(+0.00%)
Oct 07, 2008 4.398 4.447 4.288 4.398 310,424 -0.01(-0.12%)
Oct 06, 2008 4.024 4.579 4.024 4.403 303,607 -0.02(-0.37%)
Oct 03, 2008 5.074 5.074 4.360 4.420 104,856 -0.49(-9.97%)
Oct 02, 2008 4.299 5.052 4.123 4.909 195,290 +0.68(+15.97%)
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.