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 (%)
Oct 31, 2018 8.037 8.060 7.919 7.973 43,144 +0.06(+0.70%)
Oct 30, 2018 7.815 8.021 7.815 7.918 74,486 +0.13(+1.63%)
Oct 29, 2018 7.815 7.981 7.743 7.791 87,710 +0.01(+0.10%)
Oct 26, 2018 7.775 7.957 7.755 7.783 59,988 -0.04(-0.50%)
Oct 25, 2018 7.783 7.902 7.775 7.822 59,121 +0.09(+1.12%)
Oct 24, 2018 7.791 7.830 7.570 7.736 54,959 -0.06(-0.71%)
Oct 23, 2018 7.696 7.894 7.680 7.791 33,372 -0.06(-0.80%)
Oct 22, 2018 7.585 8.233 7.585 7.854 105,463 +0.32(+4.30%)
Oct 19, 2018 7.261 7.657 7.222 7.530 66,822 -0.09(-1.24%)
Oct 18, 2018 7.838 7.981 7.578 7.625 75,299 -0.30(-3.79%)
Oct 17, 2018 7.878 8.249 7.878 7.925 73,966 +0.06(+0.70%)
Oct 16, 2018 7.491 7.925 7.459 7.870 85,792 +0.36(+4.84%)
Oct 15, 2018 7.483 7.578 7.332 7.506 58,645 +0.09(+1.28%)
Oct 12, 2018 7.404 7.530 7.056 7.412 90,489 +0.12(+1.63%)
Oct 11, 2018 7.435 7.467 7.293 7.293 51,278 -0.17(-2.22%)
Oct 10, 2018 7.617 7.657 7.443 7.459 56,185 -0.08(-1.05%)
Oct 09, 2018 7.641 7.675 7.467 7.538 33,353 -0.15(-1.95%)
Oct 08, 2018 7.609 7.720 7.578 7.688 41,712 +0.09(+1.14%)
Oct 05, 2018 7.633 7.783 7.585 7.601 46,193 +0.03(+0.42%)
Oct 04, 2018 7.617 7.688 7.495 7.570 175,810 -0.02(-0.31%)
Oct 03, 2018 7.356 7.625 7.325 7.593 32,765 +0.28(+3.89%)
Oct 02, 2018 7.451 7.451 7.269 7.309 53,122 -0.15(-2.01%)
Oct 01, 2018 7.570 7.585 7.435 7.459 30,896 -0.08(-1.05%)
Sep 28, 2018 7.404 7.562 7.356 7.538 31,259 +0.08(+1.06%)
Sep 27, 2018 7.546 7.546 7.380 7.459 33,749 -0.03(-0.42%)
Sep 26, 2018 7.751 7.751 7.475 7.491 33,968 -0.30(-3.85%)
Sep 25, 2018 7.562 7.822 7.325 7.791 73,497 +0.31(+4.12%)
Sep 24, 2018 7.348 7.696 7.348 7.483 85,833 +0.17(+2.27%)
Sep 21, 2018 7.277 7.483 7.167 7.317 218,439 +0.17(+2.43%)
Sep 20, 2018 7.198 7.388 7.135 7.143 92,166 -0.08(-1.09%)
Sep 19, 2018 7.261 7.427 7.222 7.222 40,037 -0.06(-0.76%)
Sep 18, 2018 7.506 7.530 7.269 7.277 94,773 -0.21(-2.75%)
Sep 17, 2018 7.657 7.875 7.459 7.483 34,925 -0.09(-1.15%)
Sep 14, 2018 7.443 7.807 7.443 7.570 74,416 +0.11(+1.48%)
Sep 13, 2018 7.712 7.795 7.427 7.459 114,308 -0.17(-2.28%)
Sep 12, 2018 7.514 7.743 7.514 7.633 52,407 +0.16(+2.11%)
Sep 11, 2018 7.570 7.664 7.475 7.475 91,907 -0.07(-0.94%)
Sep 10, 2018 7.143 7.743 7.119 7.546 71,955 +0.46(+6.47%)
Sep 07, 2018 7.119 7.135 6.993 7.088 190,090 +0.02(+0.34%)
Sep 06, 2018 7.151 7.151 7.048 7.064 38,326 -0.04(-0.56%)
Sep 05, 2018 7.151 7.301 7.088 7.103 59,965 -0.04(-0.55%)
Sep 04, 2018 7.190 7.190 7.040 7.143 35,628 -0.03(-0.44%)
Aug 31, 2018 7.175 7.175 7.175 0 -0.02(-0.22%)
Aug 30, 2018 7.119 7.309 7.064 7.190 42,822 +0.08(+1.11%)
Aug 29, 2018 7.127 7.167 7.024 7.111 64,828 -0.03(-0.44%)
Aug 28, 2018 7.364 7.364 7.096 7.143 29,934 -0.18(-2.48%)
Aug 27, 2018 7.475 7.704 7.317 7.325 49,012 -0.15(-2.01%)
Aug 24, 2018 7.396 7.609 7.340 7.475 54,926 -0.02(-0.21%)
Aug 23, 2018 7.483 7.530 7.388 7.491 31,287 +0.05(+0.64%)
Aug 22, 2018 7.309 7.491 7.199 7.443 35,575 +0.22(+3.06%)
Aug 21, 2018 7.024 7.356 7.024 7.222 88,078 +0.17(+2.47%)
Aug 20, 2018 7.032 7.246 7.017 7.048 26,162 -0.01(-0.11%)
Aug 17, 2018 7.080 7.111 7.017 7.056 63,279 -0.04(-0.56%)
Aug 16, 2018 7.032 7.119 7.032 7.096 24,491 +0.04(+0.56%)
Aug 15, 2018 7.151 7.198 7.009 7.056 35,665 -0.06(-0.89%)
Aug 14, 2018 7.111 7.333 7.096 7.119 54,460 -0.01(-0.11%)
Aug 13, 2018 7.080 7.308 7.073 7.127 50,851 +0.01(+0.11%)
Aug 10, 2018 7.119 7.293 7.088 7.119 49,990 +0.01(+0.11%)
Aug 09, 2018 7.214 7.269 7.111 7.111 47,770 -0.03(-0.44%)
Aug 08, 2018 7.103 7.238 7.103 7.143 133,353 -0.09(-1.20%)
Aug 07, 2018 7.238 7.459 7.214 7.230 52,153 -0.04(-0.54%)
Aug 06, 2018 7.143 7.372 7.072 7.269 42,845 +0.16(+2.22%)
Aug 03, 2018 7.285 7.396 7.096 7.111 59,229 -0.13(-1.75%)
Aug 02, 2018 7.356 7.420 7.198 7.238 46,530 -0.15(-2.03%)
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.