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 (%)
Mar 31, 2015 6.148 6.291 6.128 6.230 54,713 +0.06(+0.99%)
Mar 30, 2015 6.230 6.366 6.033 6.169 30,204 -0.05(-0.76%)
Mar 27, 2015 6.142 6.243 6.094 6.216 20,162 +0.06(+0.99%)
Mar 26, 2015 6.142 6.250 6.094 6.155 13,808 +0.03(+0.55%)
Mar 25, 2015 6.284 6.284 6.087 6.121 24,656 -0.13(-2.07%)
Mar 24, 2015 6.210 6.277 6.121 6.250 21,509 +0.07(+1.10%)
Mar 23, 2015 6.135 6.298 6.128 6.182 33,121 +0.10(+1.56%)
Mar 20, 2015 5.972 6.237 5.972 6.087 45,435 +0.15(+2.52%)
Mar 19, 2015 6.013 6.067 5.924 5.938 14,697 -0.13(-2.13%)
Mar 18, 2015 5.904 6.121 5.883 6.067 26,416 +0.12(+1.94%)
Mar 17, 2015 5.951 5.999 5.877 5.951 23,649 +0.00(+0.00%)
Mar 16, 2015 6.114 6.114 5.924 5.951 23,592 -0.14(-2.34%)
Mar 13, 2015 6.318 6.332 5.951 6.094 39,820 -0.18(-2.82%)
Mar 12, 2015 6.046 6.298 6.040 6.271 39,814 +0.29(+4.77%)
Mar 11, 2015 5.839 6.013 5.839 5.985 42,454 +0.17(+2.92%)
Mar 10, 2015 5.775 5.843 5.646 5.815 19,834 +0.01(+0.23%)
Mar 09, 2015 5.673 5.890 5.673 5.802 14,308 +0.12(+2.03%)
Mar 06, 2015 5.788 5.849 5.686 5.686 32,653 -0.12(-2.11%)
Mar 05, 2015 5.714 5.883 5.639 5.809 39,630 +0.13(+2.27%)
Mar 04, 2015 5.734 5.829 5.680 5.680 62,542 -0.10(-1.65%)
Mar 03, 2015 5.782 5.849 5.741 5.775 71,822 +0.01(+0.12%)
Mar 02, 2015 5.666 5.856 5.666 5.768 61,752 +0.14(+2.41%)
Feb 27, 2015 5.652 5.730 5.625 5.632 70,367 -0.01(-0.12%)
Feb 26, 2015 5.693 5.714 5.625 5.639 119,266 -0.04(-0.72%)
Feb 25, 2015 5.761 5.768 5.639 5.680 41,870 +0.00(+0.00%)
Feb 24, 2015 5.768 5.775 5.673 5.680 28,763 -0.03(-0.48%)
Feb 23, 2015 5.897 5.897 5.680 5.707 29,028 -0.18(-3.00%)
Feb 20, 2015 5.917 5.917 5.741 5.883 27,217 +0.00(+0.00%)
Feb 19, 2015 5.727 5.938 5.666 5.883 20,265 +0.12(+2.12%)
Feb 18, 2015 5.659 5.802 5.639 5.761 14,828 +0.11(+1.92%)
Feb 17, 2015 5.855 5.960 5.600 5.652 34,080 -0.19(-3.25%)
Feb 13, 2015 5.666 5.842 5.842 5.842 76,580 +0.16(+2.76%)
Feb 12, 2015 5.450 5.692 5.397 5.685 34,026 +0.26(+4.70%)
Feb 11, 2015 5.456 5.535 5.410 5.430 15,345 -0.08(-1.43%)
Feb 10, 2015 5.620 5.620 5.430 5.508 26,770 -0.05(-0.94%)
Feb 09, 2015 5.600 5.626 5.561 5.561 21,725 -0.05(-0.93%)
Feb 06, 2015 5.508 5.692 5.489 5.613 31,523 +0.12(+2.26%)
Feb 05, 2015 5.417 5.528 5.351 5.489 19,892 +0.14(+2.57%)
Feb 04, 2015 5.508 5.528 5.319 5.351 56,216 -0.14(-2.62%)
Feb 03, 2015 5.391 5.502 5.391 5.495 35,391 +0.10(+1.82%)
Feb 02, 2015 5.293 5.397 5.266 5.397 56,710 +0.08(+1.48%)
Jan 30, 2015 5.332 5.384 5.299 5.319 34,577 -0.09(-1.57%)
Jan 29, 2015 5.384 5.430 5.240 5.404 44,041 +0.00(+0.00%)
Jan 28, 2015 5.561 5.594 5.371 5.404 27,643 -0.17(-3.05%)
Jan 27, 2015 5.574 5.594 5.522 5.574 14,701 -0.09(-1.62%)
Jan 26, 2015 5.679 5.718 5.548 5.666 18,853 -0.01(-0.12%)
Jan 23, 2015 5.672 5.705 5.620 5.672 13,203 +0.03(+0.58%)
Jan 22, 2015 5.541 5.692 5.541 5.639 22,171 +0.13(+2.38%)
Jan 21, 2015 5.430 5.567 5.410 5.508 21,650 +0.07(+1.32%)
Jan 20, 2015 5.443 5.508 5.391 5.437 17,902 -0.01(-0.12%)
Jan 16, 2015 5.123 5.476 5.090 5.443 32,328 +0.27(+5.18%)
Jan 15, 2015 5.456 5.456 5.116 5.175 40,452 -0.28(-5.16%)
Jan 14, 2015 5.482 5.515 5.365 5.456 22,734 -0.07(-1.30%)
Jan 13, 2015 5.502 5.744 5.430 5.528 25,000 +0.11(+2.05%)
Jan 12, 2015 5.482 5.482 5.378 5.417 39,800 -0.18(-3.27%)
Jan 09, 2015 5.692 5.737 5.580 5.600 55,420 -0.11(-1.95%)
Jan 08, 2015 5.764 5.773 5.607 5.711 35,826 -0.01(-0.23%)
Jan 07, 2015 5.770 5.809 5.626 5.724 22,847 +0.01(+0.23%)
Jan 06, 2015 5.823 5.829 5.646 5.711 91,763 -0.12(-2.13%)
Jan 05, 2015 5.921 5.921 5.744 5.836 58,772 -0.16(-2.73%)
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.