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 (%)
Apr 30, 2019 8.317 8.476 8.275 8.359 144,203 +0.09(+1.12%)
Apr 29, 2019 8.241 8.350 8.124 8.266 87,166 +0.05(+0.61%)
Apr 26, 2019 8.065 8.249 7.981 8.216 47,879 +0.22(+2.72%)
Apr 25, 2019 8.057 8.065 7.898 7.998 66,370 -0.06(-0.73%)
Apr 24, 2019 8.040 8.241 7.981 8.057 78,469 +0.01(+0.10%)
Apr 23, 2019 7.688 8.166 7.688 8.048 62,157 +0.26(+3.33%)
Apr 22, 2019 7.588 7.847 7.420 7.789 88,829 +0.14(+1.86%)
Apr 18, 2019 6.893 7.789 6.893 7.646 84,058 +0.66(+9.47%)
Apr 17, 2019 7.077 7.320 6.985 6.985 94,510 -0.03(-0.36%)
Apr 16, 2019 6.935 7.060 6.902 7.010 56,504 +0.14(+2.07%)
Apr 15, 2019 6.943 6.993 6.734 6.868 79,764 -0.18(-2.50%)
Apr 12, 2019 6.935 7.060 6.901 7.043 29,372 +0.14(+2.06%)
Apr 11, 2019 6.884 6.976 6.859 6.901 20,891 +0.08(+1.10%)
Apr 10, 2019 6.784 6.968 6.717 6.826 40,278 +0.10(+1.49%)
Apr 09, 2019 6.884 6.884 6.717 6.725 18,853 -0.17(-2.43%)
Apr 08, 2019 6.834 7.052 6.826 6.893 40,061 +0.09(+1.35%)
Apr 05, 2019 6.985 7.018 6.775 6.801 110,446 -0.11(-1.58%)
Apr 04, 2019 6.993 7.014 6.901 6.909 37,662 +0.00(+0.00%)
Apr 03, 2019 6.935 7.069 6.884 6.909 66,591 +0.00(+0.00%)
Apr 02, 2019 6.876 6.968 6.812 6.909 86,225 +0.05(+0.73%)
Apr 01, 2019 6.809 7.119 6.767 6.859 177,766 +0.08(+1.24%)
Mar 29, 2019 6.893 6.943 6.754 6.775 66,387 -0.08(-1.10%)
Mar 28, 2019 6.893 7.035 6.759 6.851 49,310 +0.00(+0.00%)
Mar 27, 2019 6.868 6.893 6.708 6.851 72,982 -0.01(-0.12%)
Mar 26, 2019 6.725 6.918 6.685 6.859 48,111 +0.13(+1.99%)
Mar 25, 2019 6.616 6.767 6.198 6.725 100,587 +0.01(+0.12%)
Mar 22, 2019 6.834 6.926 6.164 6.717 169,191 -0.17(-2.43%)
Mar 21, 2019 7.069 7.085 6.826 6.884 64,180 -0.19(-2.72%)
Mar 20, 2019 7.203 7.244 7.060 7.077 32,842 -0.11(-1.52%)
Mar 19, 2019 7.521 7.713 7.094 7.186 85,278 -0.27(-3.60%)
Mar 18, 2019 7.328 7.530 7.253 7.454 47,235 +0.13(+1.71%)
Mar 15, 2019 7.261 7.479 7.261 7.328 161,072 +0.07(+0.92%)
Mar 14, 2019 7.437 7.579 7.219 7.261 380,913 -0.31(-4.09%)
Mar 13, 2019 7.621 7.688 7.504 7.571 32,780 -0.01(-0.11%)
Mar 12, 2019 7.680 7.881 7.529 7.579 39,570 -0.12(-1.52%)
Mar 11, 2019 7.412 7.981 7.412 7.697 64,442 -0.18(-2.34%)
Mar 08, 2019 7.923 8.174 7.847 7.881 47,760 -0.05(-0.63%)
Mar 07, 2019 8.208 8.241 7.797 7.931 115,046 -0.28(-3.37%)
Mar 06, 2019 8.350 8.467 8.082 8.208 41,666 -0.16(-1.90%)
Mar 05, 2019 8.308 8.425 8.249 8.367 35,173 +0.03(+0.40%)
Mar 04, 2019 8.350 8.383 8.291 8.333 38,012 -0.02(-0.20%)
Mar 01, 2019 8.375 8.492 8.308 8.350 48,238 +0.01(+0.10%)
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%)
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.