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 (%)
Feb 28, 2013 3.850 4.019 3.850 3.931 13,894 +0.06(+1.62%)
Feb 27, 2013 3.825 4.000 3.794 3.869 13,105 +0.06(+1.48%)
Feb 26, 2013 3.781 3.900 3.781 3.812 6,252 -0.14(-3.63%)
Feb 22, 2013 3.919 3.975 3.919 3.956 11,144 +0.07(+1.93%)
Feb 21, 2013 3.800 3.906 3.787 3.881 60,005 +0.06(+1.64%)
Feb 20, 2013 4.012 4.081 3.816 3.819 43,178 -0.17(-4.38%)
Feb 19, 2013 3.896 4.012 3.896 3.994 20,081 +0.10(+2.50%)
Feb 15, 2013 3.994 3.994 3.841 3.896 54,426 -0.10(-2.59%)
Feb 14, 2013 3.799 4.012 3.799 4.000 19,540 +0.18(+4.63%)
Feb 13, 2013 4.024 4.024 3.786 3.823 25,782 -0.21(-5.29%)
Feb 12, 2013 3.948 4.097 3.948 4.036 16,190 +0.11(+2.80%)
Feb 11, 2013 3.981 4.024 3.884 3.927 37,477 -0.04(-1.08%)
Feb 08, 2013 3.811 4.055 3.768 3.969 51,551 +0.15(+3.99%)
Feb 07, 2013 3.823 3.841 3.762 3.817 39,857 -0.02(-0.63%)
Feb 06, 2013 3.536 3.847 3.536 3.841 48,069 +0.34(+9.76%)
Feb 04, 2013 3.591 3.616 3.478 3.500 18,111 -0.12(-3.20%)
Feb 01, 2013 3.585 3.701 3.585 3.616 34,851 +0.06(+1.72%)
Jan 31, 2013 3.408 3.579 3.408 3.555 44,680 +0.10(+2.82%)
Jan 30, 2013 3.664 3.664 3.414 3.457 81,782 -0.20(-5.50%)
Jan 29, 2013 3.628 3.683 3.536 3.658 49,861 +0.05(+1.52%)
Jan 28, 2013 3.512 3.610 3.475 3.603 63,182 +0.09(+2.43%)
Jan 25, 2013 3.494 3.518 3.372 3.518 68,357 +0.03(+0.87%)
Jan 24, 2013 3.774 3.780 3.469 3.488 37,859 -0.27(-7.14%)
Jan 23, 2013 3.719 3.768 3.689 3.756 25,485 +0.02(+0.65%)
Jan 22, 2013 3.652 3.756 3.597 3.732 89,904 +0.07(+1.83%)
Jan 18, 2013 3.536 3.744 3.506 3.664 52,978 +0.11(+3.09%)
Jan 17, 2013 3.384 3.561 3.396 3.555 27,674 +0.17(+5.04%)
Jan 16, 2013 3.561 3.561 3.335 3.384 46,429 -0.18(-4.97%)
Jan 15, 2013 3.628 3.637 3.555 3.561 32,347 -0.10(-2.83%)
Jan 14, 2013 3.500 3.756 3.500 3.664 84,838 +0.16(+4.70%)
Jan 11, 2013 3.341 3.524 3.286 3.500 52,310 +0.19(+5.71%)
Jan 10, 2013 3.353 3.414 3.286 3.311 54,047 +0.00(+0.00%)
Jan 09, 2013 3.225 3.353 3.225 3.311 11,882 +0.10(+3.23%)
Jan 08, 2013 3.317 3.317 3.189 3.207 16,315 -0.10(-3.13%)
Jan 07, 2013 3.378 3.390 3.311 3.311 12,586 -0.10(-2.86%)
Jan 04, 2013 3.360 3.433 3.311 3.408 27,253 +0.07(+2.19%)
Jan 03, 2013 3.323 3.366 3.262 3.335 30,157 +0.01(+0.37%)
Jan 02, 2013 3.293 3.366 3.244 3.323 58,916 +0.03(+0.93%)
Dec 31, 2012 3.140 3.335 3.140 3.293 34,256 +0.15(+4.65%)
Dec 28, 2012 3.055 3.189 3.031 3.146 23,440 +0.06(+1.98%)
Dec 27, 2012 3.128 3.140 2.939 3.085 45,714 -0.07(-2.13%)
Dec 26, 2012 3.219 3.294 3.122 3.152 11,761 -0.07(-2.27%)
Dec 24, 2012 3.256 3.256 3.195 3.225 10,698 -0.05(-1.49%)
Dec 21, 2012 3.219 3.286 3.134 3.274 112,731 +0.08(+2.48%)
Dec 20, 2012 3.201 3.207 3.146 3.195 114,963 +0.00(+0.00%)
Dec 19, 2012 3.171 3.195 3.116 3.195 35,913 +0.00(+0.00%)
Dec 18, 2012 3.152 3.213 3.152 3.195 36,849 +0.10(+3.35%)
Dec 17, 2012 3.128 3.134 3.000 3.091 29,024 -0.01(-0.39%)
Dec 14, 2012 3.171 3.207 3.049 3.103 102,863 -0.09(-2.68%)
Dec 13, 2012 3.311 3.360 3.177 3.189 72,703 -0.13(-3.86%)
Dec 12, 2012 3.262 3.378 3.219 3.317 24,476 +0.06(+1.87%)
Dec 11, 2012 3.280 3.353 3.225 3.256 50,276 +0.01(+0.38%)
Dec 10, 2012 3.232 3.366 3.219 3.244 33,183 +0.07(+2.31%)
Dec 07, 2012 3.171 3.286 3.140 3.171 40,200 +0.02(+0.78%)
Dec 06, 2012 3.158 3.198 3.110 3.146 43,121 -0.02(-0.77%)
Dec 05, 2012 3.268 3.347 3.140 3.171 73,195 -0.03(-0.95%)
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.