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 (%)
Jun 30, 2008 7.449 7.449 6.767 7.015 258,564 -0.33(-4.49%)
Jun 27, 2008 7.070 7.636 6.646 7.345 401,804 +0.27(+3.81%)
Jun 26, 2008 7.147 8.213 6.888 7.075 379,765 -0.30(-4.10%)
Jun 25, 2008 7.532 7.971 7.020 7.378 680,324 +0.20(+2.84%)
Jun 24, 2008 6.427 7.394 6.427 7.174 862,470 +0.81(+12.69%)
Jun 23, 2008 6.767 6.954 6.284 6.366 394,419 -0.62(-8.89%)
Jun 20, 2008 6.828 7.455 6.624 6.987 916,755 +0.04(+0.55%)
Jun 19, 2008 6.652 7.163 6.652 6.949 605,648 +0.23(+3.44%)
Jun 18, 2008 6.883 7.246 6.652 6.718 720,065 +0.13(+1.92%)
Jun 17, 2008 6.690 7.493 6.545 6.591 538,654 +0.03(+0.50%)
Jun 16, 2008 6.542 6.745 6.410 6.559 138,861 +0.15(+2.32%)
Jun 13, 2008 6.333 6.800 6.141 6.410 185,779 +0.08(+1.22%)
Jun 12, 2008 6.273 6.685 6.135 6.333 272,653 -0.07(-1.03%)
Jun 11, 2008 6.872 6.872 6.212 6.399 237,211 -0.45(-6.58%)
Jun 10, 2008 6.861 6.894 6.553 6.850 197,417 -0.04(-0.64%)
Jun 09, 2008 6.850 7.092 6.723 6.894 224,664 -0.03(-0.40%)
Jun 06, 2008 7.053 7.147 6.855 6.921 456,822 -0.19(-2.70%)
Jun 05, 2008 7.147 7.345 6.960 7.114 249,750 +0.06(+0.86%)
Jun 04, 2008 7.141 7.284 7.013 7.053 214,177 +0.04(+0.63%)
Jun 03, 2008 7.141 7.235 6.927 7.009 281,693 -0.11(-1.54%)
Jun 02, 2008 7.273 7.334 6.817 7.119 296,358 -0.11(-1.52%)
May 30, 2008 7.092 7.317 7.092 7.229 346,068 +0.10(+1.47%)
May 29, 2008 7.009 7.125 7.009 7.125 224,047 +0.09(+1.25%)
May 28, 2008 7.218 7.218 7.001 7.037 207,421 -0.16(-2.29%)
May 27, 2008 6.932 7.301 6.789 7.202 72,851 +0.19(+2.66%)
May 26, 2008 7.246 7.339 7.009 7.015 0 +0.00(+0.00%)
May 23, 2008 7.246 7.339 7.009 7.015 162,510 -0.30(-4.06%)
May 22, 2008 7.251 7.339 7.015 7.312 264,878 +0.01(+0.08%)
May 21, 2008 7.405 7.510 7.279 7.306 404,183 -0.13(-1.77%)
May 20, 2008 7.416 7.532 7.416 7.438 201,604 -0.08(-1.10%)
May 19, 2008 7.587 7.664 7.438 7.521 155,479 -0.04(-0.51%)
May 16, 2008 7.609 7.609 7.477 7.559 203,254 +0.01(+0.15%)
May 15, 2008 7.174 7.609 7.174 7.548 109,986 +0.37(+5.21%)
May 14, 2008 7.312 7.559 7.119 7.174 294,594 -0.14(-1.95%)
May 13, 2008 7.268 7.510 7.097 7.317 561,230 +0.30(+4.23%)
May 12, 2008 7.191 7.191 6.932 7.020 177,739 -0.10(-1.39%)
May 09, 2008 7.400 7.400 7.086 7.119 41,322 -0.19(-2.63%)
May 08, 2008 7.174 7.389 7.174 7.312 309,426 +0.07(+0.99%)
May 07, 2008 7.147 7.290 7.103 7.240 410,525 +0.03(+0.38%)
May 06, 2008 6.872 7.213 6.806 7.213 531,114 +0.32(+4.63%)
May 05, 2008 7.114 7.152 6.894 6.894 247,161 -0.15(-2.18%)
May 02, 2008 6.982 7.174 6.657 7.048 695,563 +0.16(+2.31%)
May 01, 2008 6.657 7.031 6.635 6.888 627,711 +0.21(+3.13%)
Apr 30, 2008 6.668 6.729 6.608 6.679 197,411 +0.02(+0.33%)
Apr 29, 2008 6.526 6.707 6.399 6.657 179,121 +0.07(+1.09%)
Apr 28, 2008 6.762 6.762 6.432 6.586 109,327 -0.18(-2.60%)
Apr 25, 2008 6.597 6.817 6.438 6.762 297,670 +0.16(+2.50%)
Apr 24, 2008 6.591 6.668 6.364 6.597 249,197 +0.05(+0.84%)
Apr 23, 2008 6.295 6.641 6.212 6.542 156,407 +0.21(+3.30%)
Apr 22, 2008 6.350 6.515 6.223 6.333 154,433 -0.07(-1.03%)
Apr 21, 2008 6.734 6.734 6.273 6.399 175,570 -0.20(-3.00%)
Apr 18, 2008 6.174 6.707 6.157 6.597 483,574 +0.61(+10.19%)
Apr 17, 2008 6.190 6.207 5.789 5.987 85,857 -0.20(-3.29%)
Apr 16, 2008 5.668 6.201 5.668 6.190 91,770 +0.59(+10.61%)
Apr 15, 2008 5.976 6.042 5.591 5.596 102,020 -0.40(-6.61%)
Apr 14, 2008 6.053 6.185 5.981 5.992 59,663 -0.07(-1.18%)
Apr 11, 2008 6.047 6.234 5.970 6.064 42,746 +0.05(+0.82%)
Apr 10, 2008 6.317 6.399 5.503 6.014 94,051 -0.24(-3.87%)
Apr 09, 2008 6.597 6.597 6.190 6.256 174,261 -0.17(-2.65%)
Apr 08, 2008 6.300 6.548 6.300 6.427 75,670 +0.09(+1.48%)
Apr 07, 2008 6.174 6.597 6.152 6.333 83,674 +0.21(+3.41%)
Apr 04, 2008 6.372 6.570 6.014 6.124 84,402 -0.21(-3.38%)
Apr 03, 2008 6.432 6.575 6.333 6.339 105,684 -0.16(-2.45%)
Apr 02, 2008 6.591 6.613 6.339 6.498 195,816 -0.03(-0.42%)
Apr 01, 2008 6.218 6.526 6.185 6.526 594,088 +0.30(+4.86%)
Mar 31, 2008 6.410 6.526 5.992 6.223 93,497 -0.07(-1.14%)
Mar 28, 2008 6.707 6.712 6.218 6.295 120,705 -0.40(-5.92%)
Mar 27, 2008 6.927 6.927 6.432 6.690 214,097 -0.24(-3.49%)
Mar 26, 2008 6.927 7.048 6.707 6.932 485,766 -0.02(-0.24%)
Mar 25, 2008 6.075 7.147 5.910 6.949 410,732 -0.01(-0.16%)
Mar 24, 2008 6.278 7.471 6.278 6.960 457,737 +0.61(+9.61%)
Mar 21, 2008 5.377 6.586 5.377 6.350 602,532 +0.00(+0.00%)
Mar 20, 2008 5.377 6.586 5.377 6.350 602,532 +0.87(+15.96%)
Mar 19, 2008 5.497 5.794 5.415 5.476 465,497 +0.09(+1.63%)
Mar 18, 2008 4.948 5.388 4.948 5.388 196,476 +0.49(+10.11%)
Mar 17, 2008 5.041 5.074 4.876 4.893 283,947 -0.29(-5.52%)
Mar 14, 2008 5.080 5.223 5.014 5.179 127,148 +0.13(+2.61%)
Mar 13, 2008 4.887 5.201 4.805 5.047 203,365 +0.11(+2.23%)
Mar 12, 2008 5.025 5.195 4.876 4.937 254,934 -0.09(-1.86%)
Mar 11, 2008 5.206 5.602 4.827 5.030 311,960 +0.33(+7.02%)
Mar 10, 2008 4.981 5.058 4.700 4.700 168,986 -0.36(-7.07%)
Mar 07, 2008 5.261 5.360 5.036 5.058 199,472 -0.27(-5.15%)
Mar 06, 2008 5.454 5.497 5.294 5.333 176,625 -0.16(-3.00%)
Mar 05, 2008 5.497 5.684 5.278 5.497 270,486 -0.02(-0.40%)
Mar 04, 2008 5.745 5.816 5.443 5.519 313,779 -0.29(-5.01%)
Mar 03, 2008 5.992 5.998 5.772 5.811 94,770 -0.17(-2.85%)
Feb 29, 2008 6.366 6.421 5.882 5.981 209,731 -0.52(-7.95%)
Feb 28, 2008 6.141 6.586 6.141 6.498 99,681 +0.32(+5.16%)
Feb 27, 2008 5.921 6.734 5.888 6.179 147,157 +0.16(+2.65%)
Feb 26, 2008 5.998 6.042 5.948 6.020 38,563 -0.03(-0.45%)
Feb 25, 2008 6.157 6.157 6.003 6.047 57,480 -0.09(-1.52%)
Feb 22, 2008 6.163 6.207 5.992 6.141 108,953 -0.03(-0.45%)
Feb 21, 2008 6.289 6.372 6.009 6.168 41,504 -0.07(-1.15%)
Feb 20, 2008 6.141 6.240 5.987 6.240 89,131 +0.06(+0.98%)
Feb 19, 2008 6.608 6.608 5.855 6.179 429,832 -0.55(-8.17%)
Feb 18, 2008 6.668 6.729 6.548 6.729 0 +0.00(+0.00%)
Feb 15, 2008 6.668 6.729 6.548 6.729 83,310 +0.02(+0.33%)
Feb 14, 2008 6.515 6.729 6.482 6.707 189,307 +0.19(+2.95%)
Feb 13, 2008 6.515 6.545 6.267 6.515 76,834 +0.07(+1.11%)
Feb 12, 2008 6.328 6.905 6.069 6.443 112,960 +0.12(+1.82%)
Feb 11, 2008 6.504 6.504 6.229 6.328 34,379 -0.20(-3.03%)
Feb 08, 2008 6.548 6.734 6.471 6.526 30,741 -0.02(-0.34%)
Feb 07, 2008 6.295 6.559 6.152 6.548 54,024 +0.24(+3.84%)
Feb 06, 2008 7.031 7.086 6.218 6.306 152,796 -0.73(-10.39%)
Feb 05, 2008 6.899 7.229 6.877 7.037 281,582 +0.03(+0.39%)
Feb 04, 2008 6.888 7.119 6.844 7.009 555,525 +0.12(+1.67%)
Feb 01, 2008 7.449 7.559 6.833 6.894 585,175 -0.67(-8.80%)
Jan 31, 2008 6.009 7.746 5.992 7.559 435,207 +1.39(+22.55%)
Jan 30, 2008 6.146 6.333 6.064 6.168 160,072 -0.05(-0.80%)
Jan 29, 2008 6.190 6.245 6.091 6.218 124,784 +0.09(+1.43%)
Jan 28, 2008 5.838 6.157 5.778 6.130 105,684 +0.24(+4.01%)
Jan 25, 2008 5.943 6.152 5.794 5.893 249,931 +0.09(+1.52%)
Jan 24, 2008 5.772 5.888 5.640 5.805 405,821 +0.06(+1.05%)
Jan 23, 2008 5.360 5.849 5.360 5.745 609,883 +0.27(+5.03%)
Jan 22, 2008 4.981 5.932 4.766 5.470 382,719 +0.39(+7.68%)
Jan 21, 2008 5.157 5.267 4.997 5.080 0 +0.00(+0.00%)
Jan 18, 2008 5.157 5.267 4.997 5.080 664,666 -0.05(-1.07%)
Jan 17, 2008 5.525 5.701 5.135 5.135 509,868 -0.42(-7.62%)
Jan 16, 2008 5.497 5.574 5.178 5.558 662,665 +0.05(+1.00%)
Jan 15, 2008 5.481 5.651 5.454 5.503 356,344 +0.11(+2.04%)
Jan 14, 2008 5.525 5.585 5.239 5.393 460,209 -0.09(-1.70%)
Jan 11, 2008 6.223 6.223 5.437 5.487 1,526,331 -0.81(-12.91%)
Jan 10, 2008 5.981 6.322 5.981 6.300 391,632 +0.26(+4.28%)
Jan 09, 2008 5.937 6.339 5.805 6.042 199,545 +0.07(+1.10%)
Jan 08, 2008 6.086 6.113 5.772 5.976 213,187 -0.10(-1.72%)
Jan 07, 2008 5.965 6.146 5.547 6.080 288,676 +0.17(+2.88%)
Jan 04, 2008 6.102 6.207 5.657 5.910 159,345 -0.24(-3.85%)
Jan 03, 2008 6.262 6.322 6.069 6.146 129,513 -0.12(-1.84%)
Jan 02, 2008 6.267 6.366 6.091 6.262 213,369 -0.01(-0.09%)
Jan 01, 2008 6.624 6.734 6.267 6.267 267,394 +0.00(+0.00%)
Dec 31, 2007 6.624 6.734 6.267 6.267 267,394 +0.09(+1.51%)
Dec 28, 2007 6.322 6.361 6.009 6.174 168,622 -0.18(-2.77%)
Dec 27, 2007 6.597 6.602 6.273 6.350 95,861 -0.34(-5.09%)
Dec 26, 2007 6.377 6.872 6.377 6.690 351,978 +0.16(+2.53%)
Dec 24, 2007 5.910 6.526 5.910 6.526 387,449 +0.73(+12.51%)
Dec 21, 2007 5.827 6.031 5.800 5.800 1,242,565 -0.06(-1.03%)
Dec 20, 2007 5.860 5.976 5.822 5.860 446,748 -0.01(-0.09%)
Dec 19, 2007 5.910 6.102 5.866 5.866 363,438 -0.24(-3.87%)
Dec 18, 2007 6.300 6.471 6.058 6.102 122,601 -0.16(-2.63%)
Dec 17, 2007 6.734 6.850 6.256 6.267 401,091 -0.38(-5.79%)
Dec 14, 2007 6.542 6.729 6.542 6.652 70,395 +0.10(+1.60%)
Dec 13, 2007 6.762 6.806 6.278 6.548 167,167 -0.13(-1.98%)
Dec 12, 2007 6.872 6.872 6.432 6.679 204,456 -0.18(-2.64%)
Dec 11, 2007 6.976 7.015 6.811 6.861 141,518 -0.29(-4.00%)
Dec 10, 2007 7.004 7.207 6.888 7.147 234,470 +0.14(+1.96%)
Dec 07, 2007 6.866 7.009 6.844 7.009 160,618 +0.15(+2.25%)
Dec 06, 2007 6.817 6.872 6.734 6.855 152,251 +0.12(+1.71%)
Dec 05, 2007 6.987 6.987 6.267 6.740 287,363 -0.35(-4.96%)
Dec 04, 2007 7.163 7.163 6.597 7.092 356,889 -0.20(-2.71%)
Dec 03, 2007 7.059 7.537 6.668 7.290 287,039 +0.31(+4.41%)
Nov 30, 2007 6.789 7.147 6.564 6.982 784,538 +0.47(+7.17%)
Nov 29, 2007 6.789 7.559 6.322 6.515 985,539 -0.08(-1.25%)
Nov 28, 2007 5.959 6.696 5.800 6.597 1,287,677 +0.64(+10.70%)
Nov 27, 2007 6.509 6.515 5.888 5.959 558,617 -0.52(-8.06%)
Nov 26, 2007 7.587 7.587 6.278 6.482 369,804 -1.14(-14.94%)
Nov 23, 2007 7.543 7.697 7.367 7.620 51,296 +0.08(+1.02%)
Nov 21, 2007 6.927 7.543 6.734 7.543 473,124 +0.51(+7.19%)
Nov 20, 2007 7.422 7.477 6.454 7.037 1,184,721 -0.45(-6.02%)
Nov 19, 2007 7.806 8.076 7.422 7.488 346,703 -0.07(-0.95%)
Nov 16, 2007 8.351 8.719 7.477 7.559 480,036 -0.86(-10.19%)
Nov 15, 2007 8.763 8.829 8.186 8.417 579,354 -0.57(-6.36%)
Nov 14, 2007 9.181 9.621 8.851 8.988 258,481 -0.19(-2.10%)
Nov 13, 2007 8.532 9.582 8.274 9.181 256,662 +0.63(+7.40%)
Nov 12, 2007 8.384 8.576 8.252 8.549 297,044 +0.10(+1.17%)
Nov 09, 2007 8.411 8.521 7.587 8.450 468,758 -0.02(-0.19%)
Nov 08, 2007 8.554 8.648 8.307 8.466 382,901 -0.05(-0.58%)
Nov 07, 2007 9.142 9.159 8.450 8.516 320,509 -0.69(-7.52%)
Nov 06, 2007 9.225 9.263 9.076 9.208 323,238 -0.03(-0.30%)
Nov 05, 2007 9.549 9.588 9.016 9.236 596,999 -0.38(-3.95%)
Nov 02, 2007 10.03 10.11 9.439 9.615 876,035 -0.42(-4.16%)
Nov 01, 2007 10.61 10.61 10.03 10.03 977,899 -0.62(-5.83%)
Oct 31, 2007 10.78 10.86 10.57 10.65 267,576 -0.03(-0.31%)
Oct 30, 2007 10.83 10.83 10.53 10.69 237,926 -0.10(-0.92%)
Oct 29, 2007 10.72 11.05 10.50 10.79 410,550 +0.01(+0.10%)
Oct 26, 2007 10.88 11.10 10.58 10.78 1,083,947 -0.27(-2.44%)
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.