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, 2019 8.367 8.450 8.258 8.342 49,381 +0.00(+0.00%)
Feb 27, 2019 8.526 8.551 8.291 8.342 182,218 +0.01(+0.10%)
Feb 26, 2019 8.308 8.383 8.275 8.333 110,018 +0.08(+1.02%)
Feb 25, 2019 8.333 8.409 8.191 8.249 59,495 -0.05(-0.61%)
Feb 22, 2019 8.182 8.409 8.157 8.300 50,148 +0.18(+2.16%)
Feb 21, 2019 7.831 8.241 7.787 8.124 75,324 +0.27(+3.41%)
Feb 20, 2019 7.579 7.948 7.437 7.856 66,239 +0.33(+4.34%)
Feb 19, 2019 7.496 7.638 7.471 7.529 119,712 +0.03(+0.45%)
Feb 15, 2019 7.454 7.873 7.437 7.496 140,654 +0.13(+1.70%)
Feb 14, 2019 7.353 7.613 7.300 7.370 116,486 +0.13(+1.85%)
Feb 13, 2019 7.466 7.466 7.024 7.236 143,516 +0.19(+2.70%)
Feb 12, 2019 6.943 7.323 6.872 7.046 114,624 +0.11(+1.60%)
Feb 11, 2019 6.856 7.149 6.856 6.935 69,630 +0.14(+2.10%)
Feb 08, 2019 6.816 6.947 6.776 6.792 60,941 -0.01(-0.12%)
Feb 07, 2019 6.927 7.125 6.768 6.800 32,483 -0.13(-1.94%)
Feb 06, 2019 7.054 7.149 6.895 6.935 53,036 +0.00(+0.00%)
Feb 05, 2019 7.323 7.323 6.824 6.935 33,079 +0.00(+0.00%)
Feb 04, 2019 7.228 7.268 6.872 6.935 59,390 -0.32(-4.37%)
Feb 01, 2019 6.911 7.371 6.911 7.252 32,804 +0.31(+4.45%)
Jan 31, 2019 6.792 7.006 6.761 6.943 49,548 +0.20(+2.94%)
Jan 30, 2019 6.705 6.800 6.594 6.745 76,287 +0.02(+0.35%)
Jan 29, 2019 6.729 6.840 6.658 6.721 36,310 +0.02(+0.24%)
Jan 28, 2019 6.753 6.848 6.658 6.705 55,127 -0.03(-0.47%)
Jan 25, 2019 6.792 6.856 6.665 6.737 75,198 +0.02(+0.24%)
Jan 24, 2019 6.713 6.768 6.665 6.721 34,103 -0.10(-1.51%)
Jan 23, 2019 6.768 6.911 6.586 6.824 61,964 +0.10(+1.41%)
Jan 22, 2019 6.967 6.967 6.697 6.729 54,781 -0.24(-3.41%)
Jan 18, 2019 6.895 7.121 6.895 6.967 82,390 +0.12(+1.74%)
Jan 17, 2019 6.768 6.975 6.768 6.848 73,195 +0.07(+1.05%)
Jan 16, 2019 6.800 7.101 6.721 6.776 72,458 -0.05(-0.70%)
Jan 15, 2019 6.634 6.895 6.562 6.824 43,254 +0.16(+2.38%)
Jan 14, 2019 6.895 6.902 6.610 6.665 61,789 -0.32(-4.54%)
Jan 11, 2019 7.339 7.339 6.919 6.982 40,753 -0.44(-5.88%)
Jan 10, 2019 7.418 7.521 7.410 7.418 42,637 +0.00(+0.00%)
Jan 09, 2019 7.434 7.593 7.371 7.418 49,406 +0.04(+0.54%)
Jan 08, 2019 7.252 7.585 7.252 7.379 86,080 +0.14(+1.97%)
Jan 07, 2019 7.054 7.329 7.034 7.236 215,568 +0.14(+2.01%)
Jan 04, 2019 6.848 7.149 6.650 7.093 60,058 +0.27(+3.95%)
Jan 03, 2019 6.975 6.975 6.745 6.824 42,071 -0.13(-1.94%)
Jan 02, 2019 6.729 7.046 6.729 6.959 105,438 +0.10(+1.50%)
Dec 31, 2018 6.975 7.141 6.721 6.856 110,275 -0.09(-1.26%)
Dec 28, 2018 6.927 7.101 6.832 6.943 45,043 +0.00(+0.00%)
Dec 27, 2018 6.975 7.054 6.689 6.943 56,700 -0.14(-2.01%)
Dec 26, 2018 6.832 7.117 6.816 7.086 47,302 +0.25(+3.71%)
Dec 24, 2018 6.959 7.093 6.832 6.832 21,575 -0.26(-3.69%)
Dec 21, 2018 7.236 7.331 7.070 7.093 124,911 -0.15(-2.08%)
Dec 20, 2018 7.252 7.339 7.046 7.244 62,683 +0.07(+0.99%)
Dec 19, 2018 7.609 7.617 7.173 7.173 36,692 -0.26(-3.52%)
Dec 18, 2018 7.513 7.601 7.426 7.434 55,118 +0.00(+0.00%)
Dec 17, 2018 7.537 7.632 7.379 7.434 107,908 -0.14(-1.88%)
Dec 14, 2018 7.474 7.601 7.450 7.577 60,562 +0.09(+1.16%)
Dec 13, 2018 7.474 7.680 7.363 7.490 54,293 +0.04(+0.53%)
Dec 12, 2018 7.490 7.577 7.300 7.450 67,115 +0.06(+0.75%)
Dec 11, 2018 7.403 7.807 7.379 7.395 85,161 +0.07(+0.97%)
Dec 10, 2018 7.403 7.601 7.268 7.323 110,454 -0.08(-1.07%)
Dec 07, 2018 7.276 7.474 7.252 7.403 77,470 -0.02(-0.32%)
Dec 06, 2018 7.529 7.609 7.300 7.426 44,663 -0.13(-1.78%)
Dec 04, 2018 8.076 8.076 7.545 7.561 46,053 -0.52(-6.38%)
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.