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 (%)
Aug 31, 2010 6.250 6.420 6.220 6.250 100 -0.17(-2.65%)
Aug 30, 2010 6.500 6.550 6.400 6.420 84,033 -0.13(-1.98%)
Aug 27, 2010 6.550 6.560 6.410 6.550 31,393 +0.09(+1.39%)
Aug 26, 2010 6.570 6.610 6.266 6.460 169 -0.09(-1.37%)
Aug 25, 2010 6.340 6.580 6.340 6.550 167 +0.15(+2.34%)
Aug 24, 2010 6.360 6.560 6.340 6.400 679 -0.07(-1.08%)
Aug 23, 2010 6.610 6.670 6.450 6.470 41,480 -0.09(-1.37%)
Aug 20, 2010 6.590 6.630 6.430 6.560 46,034 -0.05(-0.76%)
Aug 19, 2010 6.850 6.850 6.550 6.610 583 -0.24(-3.50%)
Aug 18, 2010 6.720 6.870 6.460 6.850 2,500 +0.08(+1.18%)
Aug 17, 2010 6.600 6.820 6.520 6.770 403 +0.17(+2.58%)
Aug 16, 2010 6.470 6.600 6.400 6.600 24,817 +0.08(+1.23%)
Aug 13, 2010 6.520 6.730 6.520 6.520 33,180 -0.10(-1.51%)
Aug 12, 2010 6.540 6.680 6.490 6.620 26,889 -0.05(-0.75%)
Aug 11, 2010 6.600 6.800 6.430 6.670 50,825 -0.10(-1.48%)
Aug 10, 2010 7.020 7.060 6.660 6.770 44,550 -0.31(-4.38%)
Aug 09, 2010 7.040 7.120 6.860 7.080 60,144 +0.13(+1.87%)
Aug 06, 2010 6.950 6.970 6.570 6.950 44,158 +0.19(+2.81%)
Aug 05, 2010 6.650 6.790 6.640 6.760 33,536 +0.06(+0.90%)
Aug 04, 2010 6.770 6.920 6.700 6.700 49,765 -0.03(-0.45%)
Aug 03, 2010 6.770 6.850 6.470 6.730 60,370 -0.05(-0.74%)
Aug 02, 2010 7.040 7.050 6.690 6.780 37,372 -0.12(-1.74%)
Jul 30, 2010 6.900 6.980 6.590 6.900 33,216 +0.04(+0.58%)
Jul 29, 2010 6.740 6.960 6.700 6.860 23,389 +0.25(+3.78%)
Jul 28, 2010 6.610 7.070 6.460 6.610 271 -0.28(-4.06%)
Jul 27, 2010 7.170 7.350 6.850 6.890 72,369 -0.26(-3.64%)
Jul 26, 2010 7.050 7.190 6.760 7.150 45,575 +0.14(+2.00%)
Jul 23, 2010 6.740 7.340 6.560 7.010 216,279 +0.24(+3.55%)
Jul 22, 2010 6.440 6.770 6.290 6.770 56,519 +0.44(+6.95%)
Jul 21, 2010 6.590 6.650 6.250 6.330 30,773 -0.18(-2.76%)
Jul 20, 2010 6.230 6.580 6.110 6.510 37,544 +0.16(+2.52%)
Jul 19, 2010 6.320 6.350 6.150 6.350 21,882 +0.04(+0.63%)
Jul 16, 2010 6.310 6.390 6.100 6.310 61,307 -0.16(-2.47%)
Jul 15, 2010 6.710 6.740 6.360 6.470 51,543 -0.20(-3.00%)
Jul 14, 2010 6.630 6.750 6.550 6.670 18,512 -0.02(-0.30%)
Jul 13, 2010 6.690 6.700 6.410 6.690 663 +0.16(+2.45%)
Jul 12, 2010 6.480 6.690 6.450 6.530 21,446 +0.00(+0.00%)
Jul 09, 2010 6.530 6.530 6.310 6.530 20,719 +0.09(+1.40%)
Jul 08, 2010 6.440 6.630 6.300 6.440 202 -0.05(-0.77%)
Jul 07, 2010 6.100 6.500 6.100 6.490 46,944 +0.40(+6.57%)
Jul 06, 2010 6.090 6.410 6.040 6.090 339 -0.19(-3.03%)
Jul 02, 2010 6.280 6.440 6.160 6.280 47,841 -0.09(-1.41%)
Jul 01, 2010 6.330 6.480 6.320 6.370 76,568 +0.00(+0.00%)
Jun 30, 2010 6.370 6.530 6.360 6.370 2,032 -0.02(-0.31%)
Jun 29, 2010 6.560 6.560 6.350 6.390 54,920 -0.22(-3.33%)
Jun 25, 2010 6.610 6.680 6.320 6.610 133,194 +0.28(+4.42%)
Jun 24, 2010 6.450 6.510 6.250 6.330 44,829 -0.16(-2.47%)
Jun 23, 2010 6.460 6.640 6.350 6.490 41,716 +0.00(+0.00%)
Jun 22, 2010 6.490 6.770 6.490 6.490 197 -0.17(-2.55%)
Jun 21, 2010 6.930 6.940 6.630 6.660 30,057 -0.17(-2.49%)
Jun 18, 2010 6.830 7.050 6.820 6.830 50,700 -0.10(-1.44%)
Jun 17, 2010 6.990 7.040 6.780 6.930 30,700 -0.13(-1.84%)
Jun 16, 2010 6.960 7.160 6.930 7.060 25,214 -0.02(-0.28%)
Jun 15, 2010 7.080 7.120 6.740 7.080 343 +0.18(+2.61%)
Jun 14, 2010 6.980 7.010 6.720 6.900 51,338 +0.02(+0.29%)
Jun 11, 2010 6.640 6.910 6.450 6.880 67,317 +0.09(+1.33%)
Jun 10, 2010 6.790 6.790 6.440 6.790 319 +0.20(+3.03%)
Jun 09, 2010 6.670 6.690 6.480 6.590 48,465 -0.07(-1.05%)
Jun 08, 2010 6.660 6.720 6.370 6.660 52,657 +0.03(+0.45%)
Jun 07, 2010 6.910 7.160 6.550 6.630 63,278 -0.21(-3.07%)
Jun 04, 2010 6.840 6.910 6.650 6.840 80,942 -0.16(-2.29%)
Jun 03, 2010 7.050 7.170 6.850 7.000 24,365 -0.06(-0.85%)
Jun 02, 2010 7.060 7.160 6.740 7.060 62,596 +0.11(+1.58%)
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.