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 (%)
Jul 30, 2010 3.809 3.853 3.638 3.809 60,175 +0.02(+0.58%)
Jul 29, 2010 3.720 3.842 3.698 3.787 42,372 +0.14(+3.78%)
Jul 28, 2010 3.649 3.903 3.566 3.649 490 -0.15(-4.06%)
Jul 27, 2010 3.958 4.057 3.781 3.803 131,106 -0.14(-3.64%)
Jul 26, 2010 3.891 3.969 3.731 3.947 82,565 +0.08(+2.00%)
Jul 23, 2010 3.720 4.052 3.621 3.869 391,820 +0.13(+3.55%)
Jul 22, 2010 3.555 3.737 3.472 3.737 102,392 +0.24(+6.95%)
Jul 21, 2010 3.638 3.671 3.450 3.494 55,749 -0.10(-2.77%)
Jul 20, 2010 3.439 3.632 3.373 3.593 68,016 +0.09(+2.52%)
Jul 19, 2010 3.489 3.505 3.395 3.505 39,642 +0.02(+0.63%)
Jul 16, 2010 3.483 3.527 3.367 3.483 111,066 -0.09(-2.47%)
Jul 15, 2010 3.704 3.720 3.511 3.571 93,377 -0.11(-3.00%)
Jul 14, 2010 3.660 3.726 3.615 3.682 33,537 -0.01(-0.30%)
Jul 13, 2010 3.693 3.698 3.538 3.693 1,201 +0.09(+2.45%)
Jul 12, 2010 3.577 3.693 3.560 3.604 38,852 +0.00(+0.00%)
Jul 09, 2010 3.604 3.604 3.483 3.604 37,535 +0.05(+1.40%)
Jul 08, 2010 3.555 3.660 3.478 3.555 365 -0.03(-0.77%)
Jul 07, 2010 3.367 3.588 3.367 3.582 85,045 +0.22(+6.57%)
Jul 06, 2010 3.362 3.538 3.334 3.362 614 -0.10(-3.03%)
Jul 02, 2010 3.466 3.555 3.400 3.466 86,670 -0.05(-1.41%)
Jul 01, 2010 3.494 3.577 3.489 3.516 138,714 +0.00(+0.00%)
Jun 30, 2010 3.516 3.604 3.511 3.516 3,681 -0.01(-0.31%)
Jun 29, 2010 3.621 3.621 3.505 3.527 99,495 -0.12(-3.33%)
Jun 25, 2010 3.649 3.687 3.489 3.649 241,300 +0.15(+4.42%)
Jun 24, 2010 3.560 3.593 3.450 3.494 81,214 -0.09(-2.47%)
Jun 23, 2010 3.566 3.665 3.505 3.582 75,574 +0.00(+0.00%)
Jun 22, 2010 3.582 3.737 3.582 3.582 356 -0.09(-2.55%)
Jun 21, 2010 3.825 3.831 3.660 3.676 54,452 -0.09(-2.49%)
Jun 18, 2010 3.770 3.891 3.765 3.770 91,850 -0.06(-1.44%)
Jun 17, 2010 3.858 3.886 3.742 3.825 55,617 -0.07(-1.84%)
Jun 16, 2010 3.842 3.952 3.825 3.897 45,678 -0.01(-0.28%)
Jun 15, 2010 3.908 3.930 3.720 3.908 621 +0.10(+2.61%)
Jun 14, 2010 3.853 3.869 3.709 3.809 93,006 +0.01(+0.29%)
Jun 11, 2010 3.665 3.814 3.560 3.798 121,954 +0.05(+1.33%)
Jun 10, 2010 3.748 3.748 3.555 3.748 577 +0.11(+3.03%)
Jun 09, 2010 3.682 3.693 3.577 3.638 87,801 -0.04(-1.05%)
Jun 08, 2010 3.676 3.709 3.516 3.676 95,395 +0.02(+0.45%)
Jun 07, 2010 3.814 3.952 3.615 3.660 114,637 -0.12(-3.07%)
Jun 04, 2010 3.776 3.814 3.671 3.776 146,638 -0.09(-2.29%)
Jun 03, 2010 3.891 3.958 3.781 3.864 44,140 -0.03(-0.85%)
Jun 02, 2010 3.897 3.952 3.720 3.897 113,401 +0.06(+1.58%)
Jun 01, 2010 3.836 3.897 3.748 3.836 503 -0.03(-0.86%)
May 28, 2010 3.869 4.085 3.792 3.869 134,896 -0.04(-1.13%)
May 27, 2010 3.737 3.947 3.544 3.914 133,179 +0.26(+7.26%)
May 26, 2010 3.649 3.776 3.632 3.649 505 +0.04(+1.07%)
May 25, 2010 3.555 3.654 3.345 3.610 178,916 -0.06(-1.65%)
May 24, 2010 3.886 3.886 3.660 3.671 72,003 -0.22(-5.67%)
May 21, 2010 3.842 3.983 3.814 3.891 104,028 -0.02(-0.56%)
May 20, 2010 3.969 4.029 3.759 3.914 153,257 -0.15(-3.67%)
May 19, 2010 3.980 4.096 3.903 4.063 79,504 +0.06(+1.38%)
May 18, 2010 4.167 4.250 3.814 4.007 217,558 -0.07(-1.63%)
May 17, 2010 4.019 4.145 3.931 4.074 80,114 +0.05(+1.37%)
May 14, 2010 4.019 4.260 3.865 4.019 147,337 -0.23(-5.31%)
May 13, 2010 4.228 4.283 4.096 4.244 53,258 -0.01(-0.26%)
May 12, 2010 4.013 4.261 4.013 4.255 102,344 +0.27(+6.76%)
May 11, 2010 3.936 4.052 3.898 3.986 57,904 +0.13(+3.42%)
May 10, 2010 3.854 3.892 3.760 3.854 95,648 +0.12(+3.09%)
May 07, 2010 3.755 3.788 3.573 3.738 113,940 -0.04(-1.16%)
May 06, 2010 3.870 3.903 3.727 3.782 189,642 -0.10(-2.55%)
May 05, 2010 3.914 3.964 3.810 3.881 60,392 -0.01(-0.28%)
May 04, 2010 4.266 4.266 3.821 3.892 102,945 -0.45(-10.38%)
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.