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 31, 2011 2.578 2.590 2.452 2.487 25,638 -0.14(-5.25%)
Oct 28, 2011 2.601 2.636 2.590 2.624 18,556 +0.02(+0.66%)
Oct 27, 2011 2.360 2.613 2.286 2.607 78,831 +0.33(+14.36%)
Oct 26, 2011 2.257 2.280 2.153 2.280 14,850 +0.04(+1.79%)
Oct 25, 2011 2.377 2.377 2.153 2.240 289,404 -0.19(-7.80%)
Oct 24, 2011 2.326 2.429 2.257 2.429 67,519 +0.10(+4.44%)
Oct 21, 2011 2.418 2.418 2.297 2.326 48,946 -0.02(-0.74%)
Oct 20, 2011 2.435 2.435 2.303 2.343 21,269 -0.07(-2.86%)
Oct 19, 2011 2.395 2.441 2.360 2.412 42,161 +0.00(+0.00%)
Oct 18, 2011 2.314 2.435 2.314 2.412 28,072 +0.09(+3.96%)
Oct 17, 2011 2.326 2.372 2.297 2.320 75,937 -0.04(-1.70%)
Oct 14, 2011 2.245 2.377 2.194 2.360 17,974 +0.13(+5.93%)
Oct 13, 2011 2.320 2.343 2.096 2.228 56,235 -0.11(-4.90%)
Oct 12, 2011 2.182 2.372 2.171 2.343 48,009 +0.16(+7.09%)
Oct 11, 2011 2.136 2.199 2.102 2.188 30,550 +0.03(+1.33%)
Oct 10, 2011 1.964 2.159 1.964 2.159 31,990 +0.21(+10.59%)
Oct 07, 2011 2.131 2.131 1.884 1.952 75,859 -0.14(-6.59%)
Oct 06, 2011 1.998 2.096 1.981 2.090 37,745 +0.04(+1.96%)
Oct 05, 2011 2.176 2.211 2.010 2.050 24,112 -0.11(-5.05%)
Oct 04, 2011 1.832 2.222 1.832 2.159 129,383 +0.33(+17.87%)
Oct 03, 2011 1.909 1.975 1.826 1.832 82,197 -0.05(-2.74%)
Sep 30, 2011 1.964 2.079 1.866 1.884 40,154 -0.11(-5.75%)
Sep 29, 2011 1.866 1.998 1.838 1.998 42,935 +0.13(+7.08%)
Sep 28, 2011 2.067 2.106 1.849 1.866 59,542 -0.21(-10.22%)
Sep 27, 2011 1.964 2.090 1.912 2.079 66,288 +0.12(+6.16%)
Sep 26, 2011 1.941 2.027 1.866 1.958 26,017 +0.03(+1.79%)
Sep 23, 2011 1.947 1.952 1.912 1.924 31,006 -0.02(-0.89%)
Sep 22, 2011 1.895 1.964 1.878 1.941 80,235 +0.01(+0.59%)
Sep 21, 2011 1.975 2.056 1.924 1.930 32,194 -0.05(-2.61%)
Sep 20, 2011 2.050 2.062 1.930 1.981 125,643 -0.07(-3.36%)
Sep 19, 2011 2.125 2.125 2.050 2.050 14,712 -0.10(-4.80%)
Sep 16, 2011 2.251 2.251 2.142 2.153 113,246 -0.09(-4.09%)
Sep 15, 2011 2.291 2.291 2.119 2.245 119,351 -0.03(-1.26%)
Sep 14, 2011 2.274 2.314 2.142 2.274 40,612 +0.01(+0.51%)
Sep 13, 2011 2.217 2.291 2.182 2.263 36,058 +0.06(+2.60%)
Sep 12, 2011 2.131 2.326 2.131 2.205 72,009 -0.01(-0.52%)
Sep 09, 2011 2.125 2.251 2.016 2.217 120,654 +0.08(+3.76%)
Sep 08, 2011 2.257 2.297 2.136 2.136 90,007 -0.12(-5.34%)
Sep 07, 2011 2.389 2.389 2.211 2.257 110,080 -0.12(-5.07%)
Sep 06, 2011 2.377 2.418 2.297 2.377 49,763 -0.07(-2.82%)
Sep 02, 2011 2.441 2.573 2.297 2.446 54,527 -0.05(-1.84%)
Sep 01, 2011 2.705 2.774 2.458 2.492 148,719 -0.17(-6.47%)
Aug 31, 2011 2.940 2.963 2.665 2.665 150,664 -0.26(-8.84%)
Aug 30, 2011 2.906 2.986 2.883 2.923 60,496 +0.01(+0.20%)
Aug 29, 2011 2.900 2.946 2.871 2.917 84,599 +0.04(+1.40%)
Aug 26, 2011 2.860 2.929 2.682 2.877 76,219 +0.00(+0.00%)
Aug 25, 2011 2.975 3.049 2.843 2.877 83,895 -0.08(-2.72%)
Aug 24, 2011 2.957 2.969 2.929 2.957 27,957 +0.00(+0.00%)
Aug 23, 2011 2.975 2.975 2.912 2.957 64,195 +0.00(+0.00%)
Aug 22, 2011 3.044 3.078 2.889 2.957 31,891 +0.01(+0.39%)
Aug 19, 2011 2.894 3.032 2.854 2.946 37,084 -0.01(-0.19%)
Aug 18, 2011 2.940 3.032 2.774 2.952 94,214 -0.09(-2.84%)
Aug 17, 2011 2.980 3.100 2.900 3.038 75,954 +0.06(+2.12%)
Aug 16, 2011 3.032 3.061 2.808 2.975 49,212 -0.10(-3.18%)
Aug 15, 2011 3.072 3.152 2.895 3.072 33,094 +0.02(+0.56%)
Aug 12, 2011 3.295 3.295 2.970 3.055 84,334 -0.21(-6.47%)
Aug 11, 2011 3.124 3.329 2.964 3.266 65,684 +0.11(+3.44%)
Aug 10, 2011 3.375 3.375 2.987 3.158 99,951 -0.37(-10.37%)
Aug 09, 2011 3.329 3.523 3.038 3.523 101,483 +0.22(+6.75%)
Aug 08, 2011 3.329 3.729 3.266 3.301 441,791 -0.10(-3.02%)
Aug 05, 2011 3.421 3.461 3.289 3.404 58,867 +0.01(+0.34%)
Aug 04, 2011 3.443 3.484 3.352 3.392 125,689 -0.09(-2.62%)
Aug 03, 2011 3.369 3.546 3.352 3.483 131,495 +0.10(+3.04%)
Aug 02, 2011 3.438 3.495 3.341 3.381 86,294 -0.06(-1.66%)
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.