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 28, 2022 9.650 0 +0.04(+0.42%)
Oct 27, 2022 9.590 9.650 9.580 9.610 1,446,493 +0.04(+0.42%)
Oct 26, 2022 9.580 9.590 9.570 9.570 101,185 +0.00(+0.00%)
Oct 25, 2022 9.580 9.590 9.570 9.570 32,873 -0.01(-0.10%)
Oct 24, 2022 9.580 9.580 9.560 9.580 94,202 +0.01(+0.10%)
Oct 21, 2022 9.580 9.580 9.560 9.570 40,018 +0.02(+0.21%)
Oct 20, 2022 9.550 9.580 9.550 9.550 43,159 -0.01(-0.10%)
Oct 19, 2022 9.550 9.560 9.550 9.560 53,143 +0.01(+0.10%)
Oct 18, 2022 9.580 9.590 9.550 9.550 145,249 -0.03(-0.31%)
Oct 17, 2022 9.550 9.580 9.540 9.580 119,879 +0.04(+0.42%)
Oct 14, 2022 9.550 9.550 9.540 9.540 47,282 +0.00(+0.00%)
Oct 13, 2022 9.540 9.555 9.530 9.540 245,123 -0.01(-0.10%)
Oct 12, 2022 9.580 9.580 9.540 9.550 249,841 -0.01(-0.10%)
Oct 11, 2022 9.540 9.580 9.540 9.560 121,039 -0.01(-0.10%)
Oct 10, 2022 9.500 9.570 9.500 9.570 337,611 +0.11(+1.16%)
Oct 07, 2022 9.460 9.470 9.430 9.460 217,342 +0.00(+0.00%)
Oct 06, 2022 9.480 9.490 9.460 9.460 152,928 +0.00(+0.00%)
Oct 05, 2022 9.470 9.500 9.460 9.460 191,159 -0.01(-0.11%)
Oct 04, 2022 9.500 9.500 9.470 9.470 79,273 -0.01(-0.11%)
Oct 03, 2022 9.500 9.500 9.480 9.480 59,887 +0.00(+0.00%)
Sep 30, 2022 9.500 9.540 9.460 9.480 190,023 -0.05(-0.52%)
Sep 29, 2022 9.490 9.560 9.440 9.530 144,292 -0.04(-0.42%)
Sep 28, 2022 9.600 9.600 9.570 9.570 95,833 -0.01(-0.10%)
Sep 27, 2022 9.590 9.595 9.550 9.580 66,024 +0.01(+0.10%)
Sep 26, 2022 9.520 9.600 9.520 9.570 95,496 -0.01(-0.10%)
Sep 23, 2022 9.510 9.580 9.510 9.580 112,753 +0.01(+0.10%)
Sep 22, 2022 9.550 9.580 9.550 9.570 42,731 -0.02(-0.21%)
Sep 21, 2022 9.600 9.610 9.550 9.590 78,100 +0.01(+0.10%)
Sep 20, 2022 9.530 9.590 9.530 9.580 44,076 -0.01(-0.10%)
Sep 19, 2022 9.560 9.600 9.560 9.590 60,241 -0.01(-0.10%)
Sep 16, 2022 9.580 9.600 9.580 9.600 152,496 +0.00(+0.00%)
Sep 15, 2022 9.580 9.600 9.580 9.600 31,137 +0.01(+0.10%)
Sep 14, 2022 9.590 9.600 9.590 9.590 31,783 +0.00(+0.00%)
Sep 13, 2022 9.560 9.600 9.560 9.590 36,129 +0.00(+0.00%)
Sep 12, 2022 9.570 9.600 9.570 9.590 21,367 +0.00(+0.00%)
Sep 09, 2022 9.600 9.600 9.550 9.590 187,782 +0.01(+0.10%)
Sep 08, 2022 9.530 9.590 9.530 9.580 107,276 -0.02(-0.21%)
Sep 07, 2022 9.610 9.610 9.580 9.600 52,607 -0.01(-0.10%)
Sep 06, 2022 9.550 9.650 9.540 9.610 120,186 +0.04(+0.42%)
Sep 02, 2022 9.540 9.600 9.530 9.570 90,313 +0.03(+0.31%)
Sep 01, 2022 9.520 9.540 9.520 9.540 27,026 +0.02(+0.21%)
Aug 31, 2022 9.520 9.540 9.520 9.520 68,089 -0.01(-0.10%)
Aug 30, 2022 9.530 9.540 9.530 9.530 30,704 -0.03(-0.31%)
Aug 29, 2022 9.510 9.560 9.510 9.560 38,013 +0.01(+0.10%)
Aug 26, 2022 9.550 9.560 9.530 9.550 134,444 +0.00(+0.00%)
Aug 25, 2022 9.550 9.560 9.540 9.550 91,963 +0.00(+0.00%)
Aug 24, 2022 9.510 9.560 9.510 9.550 62,297 +0.04(+0.42%)
Aug 23, 2022 9.530 9.530 9.510 9.510 41,986 -0.01(-0.11%)
Aug 22, 2022 9.500 9.530 9.500 9.520 30,304 -0.03(-0.31%)
Aug 19, 2022 9.500 9.550 9.500 9.550 38,474 +0.00(+0.00%)
Aug 18, 2022 9.510 9.550 9.500 9.550 25,267 +0.00(+0.00%)
Aug 17, 2022 9.500 9.550 9.500 9.550 131,746 +0.05(+0.53%)
Aug 16, 2022 9.530 9.540 9.490 9.500 97,181 -0.03(-0.31%)
Aug 15, 2022 9.530 9.570 9.530 9.530 61,427 -0.02(-0.21%)
Aug 12, 2022 9.540 9.550 9.530 9.550 115,523 +0.02(+0.21%)
Aug 11, 2022 9.550 9.550 9.530 9.530 76,936 -0.03(-0.31%)
Aug 10, 2022 9.590 9.610 9.520 9.560 67,549 +0.02(+0.21%)
Aug 09, 2022 9.470 9.550 9.470 9.540 147,121 +0.05(+0.53%)
Aug 08, 2022 9.500 9.520 9.460 9.490 100,189 +0.00(+0.00%)
Aug 05, 2022 9.450 9.520 9.450 9.490 126,240 +0.01(+0.11%)
Aug 04, 2022 9.460 9.500 9.460 9.480 174,358 +0.02(+0.21%)
Aug 03, 2022 9.420 9.470 9.410 9.460 121,875 +0.04(+0.42%)
Aug 02, 2022 9.400 9.440 9.400 9.420 157,001 +0.01(+0.11%)
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.