Skip to main content

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.756 8.887 8.551 8.616 103,797 -0.13(-1.50%)
Feb 25, 2021 8.868 8.990 8.747 8.747 104,717 -0.14(-1.58%)
Feb 24, 2021 8.682 9.062 8.682 8.887 116,754 +0.14(+1.60%)
Feb 23, 2021 8.840 8.906 8.560 8.747 93,628 -0.07(-0.85%)
Feb 22, 2021 8.523 8.968 8.523 8.822 78,439 +0.27(+3.17%)
Feb 19, 2021 8.401 8.624 8.373 8.551 80,470 +0.14(+1.67%)
Feb 18, 2021 8.411 8.588 8.242 8.411 110,796 +0.00(+0.00%)
Feb 17, 2021 8.420 8.569 8.317 8.411 57,040 -0.14(-1.64%)
Feb 16, 2021 8.541 8.597 8.326 8.551 80,566 +0.06(+0.66%)
Feb 12, 2021 8.747 8.775 8.252 8.495 152,593 -0.30(-3.40%)
Feb 11, 2021 8.794 8.794 8.336 8.794 87,605 -0.08(-0.95%)
Feb 10, 2021 8.923 9.051 8.632 8.878 100,079 -0.05(-0.51%)
Feb 09, 2021 8.823 9.024 8.750 8.923 92,981 +0.22(+2.51%)
Feb 08, 2021 8.514 8.705 8.404 8.705 93,888 +0.35(+4.14%)
Feb 05, 2021 8.122 8.359 8.049 8.359 68,969 +0.31(+3.85%)
Feb 04, 2021 7.840 8.113 7.740 8.049 83,746 +0.23(+2.91%)
Feb 03, 2021 7.803 7.976 7.649 7.822 57,359 -0.12(-1.49%)
Feb 02, 2021 7.776 7.940 7.565 7.940 54,809 +0.28(+3.69%)
Feb 01, 2021 7.585 7.712 7.457 7.658 60,136 +0.10(+1.33%)
Jan 29, 2021 7.658 7.658 7.339 7.558 54,692 -0.12(-1.54%)
Jan 28, 2021 7.630 7.765 7.503 7.676 51,790 +0.16(+2.18%)
Jan 27, 2021 7.494 7.721 7.334 7.512 100,079 -0.19(-2.48%)
Jan 26, 2021 7.776 7.876 7.612 7.703 49,226 +0.01(+0.12%)
Jan 25, 2021 7.721 7.829 7.585 7.694 37,649 -0.11(-1.40%)
Jan 22, 2021 7.512 7.831 7.512 7.803 62,490 +0.19(+2.51%)
Jan 21, 2021 7.712 7.995 7.503 7.612 41,850 -0.15(-1.99%)
Jan 20, 2021 7.749 7.885 7.731 7.767 67,857 +0.02(+0.24%)
Jan 19, 2021 7.776 7.818 7.649 7.749 36,794 +0.06(+0.83%)
Jan 15, 2021 7.894 7.894 7.658 7.685 53,374 -0.21(-2.65%)
Jan 14, 2021 7.749 7.949 7.721 7.894 46,631 +0.22(+2.85%)
Jan 13, 2021 7.430 8.104 7.375 7.676 253,260 +0.23(+3.06%)
Jan 12, 2021 7.366 7.585 7.284 7.448 99,681 +0.12(+1.61%)
Jan 11, 2021 7.075 7.471 7.075 7.330 73,173 -0.08(-1.11%)
Jan 08, 2021 7.284 7.558 7.248 7.412 68,200 +0.10(+1.37%)
Jan 07, 2021 7.221 7.398 6.902 7.312 121,305 +0.09(+1.26%)
Jan 06, 2021 6.947 7.385 6.947 7.221 114,045 +0.45(+6.59%)
Jan 05, 2021 6.702 6.893 6.538 6.774 145,979 +0.12(+1.78%)
Jan 04, 2021 6.683 6.811 6.360 6.656 98,833 +0.01(+0.14%)
Dec 31, 2020 6.647 6.647 6.647 71,696 -0.02(-0.27%)
Dec 30, 2020 6.620 6.811 6.538 6.665 71,696 +0.02(+0.27%)
Dec 29, 2020 6.738 6.738 6.292 6.647 108,419 -0.04(-0.55%)
Dec 28, 2020 6.720 6.838 6.601 6.683 141,986 -0.01(-0.14%)
Dec 24, 2020 6.784 6.784 6.629 6.693 61,831 +0.00(+0.00%)
Dec 23, 2020 6.638 6.875 6.638 6.693 70,760 -0.03(-0.41%)
Dec 22, 2020 6.920 6.920 6.638 6.720 37,464 -0.19(-2.77%)
Dec 21, 2020 6.720 7.052 6.601 6.911 48,241 +0.05(+0.80%)
Dec 18, 2020 7.303 7.312 6.856 6.856 161,002 -0.40(-5.52%)
Dec 17, 2020 7.143 7.303 6.866 7.257 39,661 +0.14(+1.92%)
Dec 16, 2020 7.048 7.266 7.029 7.120 58,393 +0.08(+1.16%)
Dec 15, 2020 6.856 7.175 6.797 7.039 37,820 +0.19(+2.79%)
Dec 14, 2020 6.774 7.002 6.759 6.847 84,953 +0.10(+1.48%)
Dec 11, 2020 6.856 6.930 6.579 6.747 22,953 -0.19(-2.76%)
Dec 10, 2020 6.428 7.093 6.356 6.938 41,573 +0.48(+7.48%)
Dec 09, 2020 6.501 6.674 6.246 6.456 102,951 +0.00(+0.00%)
Dec 08, 2020 6.292 6.738 6.237 6.456 92,407 +0.30(+4.88%)
Dec 07, 2020 6.346 6.342 6.155 6.155 17,581 -0.18(-2.87%)
Dec 04, 2020 6.383 6.510 6.246 6.337 21,086 +0.06(+1.02%)
Dec 03, 2020 6.173 6.392 6.101 6.274 45,107 +0.34(+5.67%)
Dec 02, 2020 5.991 6.155 5.905 5.937 31,886 -0.09(-1.51%)
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.