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 (%)
Jan 29, 2016 5.149 5.327 5.149 5.279 76,878 +0.19(+3.63%)
Jan 28, 2016 5.012 5.177 4.978 5.094 94,724 +0.16(+3.19%)
Jan 27, 2016 4.896 4.964 4.861 4.937 61,174 +0.04(+0.84%)
Jan 26, 2016 4.889 4.944 4.858 4.896 16,063 +0.04(+0.85%)
Jan 25, 2016 4.991 5.005 4.834 4.854 19,393 -0.13(-2.61%)
Jan 22, 2016 4.944 5.026 4.896 4.985 25,370 +0.15(+3.12%)
Jan 21, 2016 4.875 5.026 4.793 4.834 51,477 -0.08(-1.54%)
Jan 20, 2016 4.745 4.950 4.635 4.909 53,514 +0.11(+2.29%)
Jan 19, 2016 4.937 4.937 4.779 4.800 34,784 -0.10(-1.96%)
Jan 15, 2016 5.005 4.896 4.896 4.896 95,384 -0.26(-5.05%)
Jan 14, 2016 5.170 5.238 4.889 5.156 38,285 -0.01(-0.13%)
Jan 13, 2016 5.471 5.526 5.143 5.163 36,288 -0.31(-5.64%)
Jan 12, 2016 5.430 5.567 5.417 5.471 36,357 +0.01(+0.13%)
Jan 11, 2016 5.382 5.502 5.382 5.465 55,598 +0.12(+2.31%)
Jan 08, 2016 5.540 5.540 5.321 5.341 33,279 -0.19(-3.47%)
Jan 07, 2016 5.595 5.684 5.444 5.533 29,782 -0.16(-2.77%)
Jan 06, 2016 5.574 5.807 5.526 5.691 45,761 +0.10(+1.84%)
Jan 05, 2016 5.650 5.739 5.533 5.588 49,321 -0.07(-1.21%)
Jan 04, 2016 5.807 5.828 5.643 5.657 41,598 -0.24(-4.07%)
Dec 31, 2015 5.924 5.897 5.897 5.897 51,338 -0.05(-0.92%)
Dec 30, 2015 5.951 6.054 5.910 5.951 58,245 -0.01(-0.23%)
Dec 29, 2015 5.931 5.993 5.780 5.965 73,013 +0.05(+0.93%)
Dec 28, 2015 6.027 6.095 5.835 5.910 64,278 -0.12(-2.05%)
Dec 24, 2015 6.027 6.034 6.034 6.034 27,857 -0.03(-0.45%)
Dec 23, 2015 6.102 6.102 5.828 6.061 70,632 -0.03(-0.45%)
Dec 22, 2015 6.054 6.095 5.903 6.089 73,968 +0.03(+0.45%)
Dec 21, 2015 6.027 6.082 5.999 6.061 53,221 +0.06(+1.03%)
Dec 18, 2015 5.910 6.068 5.903 5.999 121,180 +0.09(+1.51%)
Dec 17, 2015 5.780 5.986 5.691 5.910 54,644 +0.16(+2.86%)
Dec 16, 2015 5.862 5.862 5.705 5.746 65,277 -0.01(-0.24%)
Dec 15, 2015 5.657 5.780 5.595 5.759 48,872 +0.08(+1.33%)
Dec 14, 2015 5.835 5.927 5.677 5.684 69,840 +0.03(+0.48%)
Dec 11, 2015 6.205 6.233 5.646 5.657 28,192 -0.64(-10.13%)
Dec 10, 2015 6.455 6.455 6.260 6.294 14,751 -0.14(-2.24%)
Dec 09, 2015 6.472 6.527 6.322 6.438 30,333 +0.01(+0.11%)
Dec 08, 2015 6.411 6.527 6.308 6.431 20,170 +0.00(+0.00%)
Dec 07, 2015 6.445 6.507 6.349 6.431 49,045 -0.04(-0.64%)
Dec 04, 2015 6.452 6.603 6.363 6.472 30,530 +0.06(+0.96%)
Dec 03, 2015 6.589 6.692 6.397 6.411 25,822 -0.18(-2.71%)
Dec 02, 2015 6.596 6.706 6.548 6.589 18,683 -0.02(-0.31%)
Dec 01, 2015 6.664 6.699 6.520 6.610 22,915 -0.04(-0.62%)
Nov 30, 2015 6.706 6.706 6.610 6.651 40,452 -0.02(-0.31%)
Nov 27, 2015 6.616 6.706 6.616 6.671 9,240 +0.07(+1.04%)
Nov 25, 2015 6.692 6.603 6.603 6.603 10,063 +0.03(+0.42%)
Nov 24, 2015 6.555 6.644 6.514 6.575 13,063 -0.03(-0.42%)
Nov 23, 2015 6.575 6.706 6.575 6.603 42,417 -0.03(-0.41%)
Nov 20, 2015 6.644 6.709 6.616 6.630 35,990 +0.05(+0.73%)
Nov 19, 2015 6.562 6.637 6.507 6.582 29,796 +0.03(+0.52%)
Nov 18, 2015 6.363 6.555 6.315 6.548 44,085 +0.19(+3.02%)
Nov 17, 2015 6.418 6.493 6.308 6.356 30,375 -0.01(-0.22%)
Nov 16, 2015 6.315 6.376 6.226 6.370 29,367 +0.08(+1.20%)
Nov 13, 2015 6.452 6.514 6.287 6.294 26,189 -0.19(-2.86%)
Nov 12, 2015 6.507 6.568 6.452 6.479 55,489 -0.08(-1.15%)
Nov 11, 2015 6.616 6.678 6.548 6.555 51,214 -0.05(-0.73%)
Nov 10, 2015 6.575 6.658 6.548 6.603 32,499 +0.03(+0.52%)
Nov 09, 2015 6.589 6.637 6.503 6.568 43,828 -0.04(-0.62%)
Nov 06, 2015 6.603 6.664 6.493 6.610 79,306 -0.05(-0.82%)
Nov 05, 2015 6.541 6.705 6.541 6.664 152,511 +0.12(+1.77%)
Nov 04, 2015 6.562 6.637 6.493 6.548 125,386 -0.01(-0.21%)
Nov 03, 2015 6.521 6.572 6.493 6.562 71,110 -0.01(-0.10%)
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.