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 30, 2009 1.429 1.627 1.314 1.451 0 +0.04(+3.13%)
Jan 29, 2009 1.622 1.710 1.396 1.407 317,597 -0.25(-14.95%)
Jan 28, 2009 1.671 1.798 1.622 1.655 90,724 +0.06(+3.79%)
Jan 27, 2009 1.578 1.638 1.572 1.594 52,862 +0.02(+1.40%)
Jan 26, 2009 1.594 1.781 1.550 1.572 36,960 -0.05(-3.05%)
Jan 23, 2009 1.671 1.693 1.583 1.622 66,892 +0.04(+2.43%)
Jan 22, 2009 1.825 1.985 1.583 1.583 41,227 -0.16(-9.43%)
Jan 21, 2009 1.770 1.776 1.682 1.748 126,883 +0.17(+10.80%)
Jan 20, 2009 1.726 1.974 1.517 1.578 168,454 -0.15(-8.60%)
Jan 16, 2009 1.847 1.847 1.677 1.726 61,573 -0.11(-5.99%)
Jan 15, 2009 1.996 2.111 1.622 1.836 64,734 -0.12(-5.92%)
Jan 14, 2009 2.204 2.204 1.952 1.952 45,937 -0.30(-13.41%)
Jan 13, 2009 2.353 2.479 2.226 2.254 90,393 -0.05(-2.38%)
Jan 12, 2009 2.457 2.457 2.243 2.309 74,826 -0.16(-6.67%)
Jan 09, 2009 2.743 2.743 2.419 2.474 95,930 -0.21(-7.79%)
Jan 08, 2009 2.573 2.683 2.551 2.683 41,255 +0.07(+2.74%)
Jan 07, 2009 2.749 2.749 2.336 2.611 60,211 -0.12(-4.23%)
Jan 06, 2009 2.595 2.969 2.543 2.727 235,450 +0.34(+14.02%)
Jan 05, 2009 2.364 2.391 2.309 2.391 108,049 +0.07(+2.84%)
Jan 02, 2009 2.347 2.446 2.303 2.325 0 +0.01(+0.24%)
Jan 01, 2009 2.309 2.336 2.221 2.320 0 +0.00(+0.00%)
Dec 31, 2008 2.309 2.336 2.221 2.320 60,833 +0.01(+0.48%)
Dec 30, 2008 2.040 2.309 1.968 2.309 106,824 +0.28(+13.82%)
Dec 29, 2008 2.007 2.408 1.792 2.029 559,223 +0.03(+1.65%)
Dec 26, 2008 1.968 2.320 1.787 1.996 136,201 +0.01(+0.28%)
Dec 24, 2008 2.067 2.067 1.979 1.990 51,541 -0.09(-4.49%)
Dec 23, 2008 2.331 2.331 2.056 2.084 208,871 -0.12(-5.25%)
Dec 22, 2008 2.051 2.199 2.051 2.199 184,220 +0.16(+7.82%)
Dec 19, 2008 2.468 2.474 1.935 2.040 136,147 -0.27(-11.67%)
Dec 18, 2008 2.369 2.496 2.270 2.309 42,541 -0.09(-3.67%)
Dec 17, 2008 2.309 2.479 2.292 2.397 23,901 +0.04(+1.63%)
Dec 16, 2008 2.248 2.694 2.144 2.358 230,544 +0.03(+1.18%)
Dec 15, 2008 2.237 2.369 2.142 2.331 324,567 +0.09(+3.92%)
Dec 12, 2008 2.089 2.320 1.902 2.243 101,704 +0.04(+2.00%)
Dec 11, 2008 2.155 2.639 2.089 2.199 133,271 +0.04(+2.04%)
Dec 10, 2008 1.721 2.199 1.721 2.155 87,723 +0.43(+25.24%)
Dec 09, 2008 1.616 2.062 1.616 1.721 190,670 +0.06(+3.64%)
Dec 08, 2008 1.479 1.682 1.457 1.660 185,693 +0.22(+15.27%)
Dec 05, 2008 1.314 1.457 1.198 1.440 69,195 +0.07(+5.22%)
Dec 04, 2008 1.292 1.424 1.253 1.369 225,138 +0.05(+3.75%)
Dec 03, 2008 1.253 1.479 1.237 1.319 162,192 +0.01(+0.42%)
Dec 02, 2008 1.484 1.484 1.264 1.314 206,435 -0.01(-0.42%)
Dec 01, 2008 1.924 1.924 1.319 1.319 120,374 -0.63(-32.20%)
Nov 28, 2008 2.034 2.040 1.765 1.946 51,114 +0.19(+10.62%)
Nov 26, 2008 1.341 1.759 1.281 1.759 106,768 +0.44(+33.33%)
Nov 25, 2008 1.495 1.495 1.165 1.319 304,769 -0.19(-12.41%)
Nov 24, 2008 1.572 1.638 1.435 1.506 418,932 -0.10(-6.49%)
Nov 21, 2008 1.374 1.677 1.374 1.611 151,659 +0.25(+18.15%)
Nov 20, 2008 1.528 1.853 1.160 1.363 231,483 -0.25(-15.65%)
Nov 19, 2008 1.781 1.814 1.490 1.616 112,231 -0.15(-8.70%)
Nov 18, 2008 1.847 1.891 1.682 1.770 142,493 -0.08(-4.17%)
Nov 17, 2008 1.853 1.897 1.814 1.847 68,915 -0.03(-1.75%)
Nov 14, 2008 1.974 1.974 1.814 1.880 72,971 -0.16(-8.06%)
Nov 13, 2008 2.040 2.045 1.803 2.045 104,120 +0.03(+1.64%)
Nov 12, 2008 2.314 2.391 2.007 2.012 166,497 -0.27(-12.02%)
Nov 11, 2008 2.144 2.375 2.111 2.287 122,232 -0.18(-7.35%)
Nov 10, 2008 2.419 2.694 2.419 2.468 83,407 +0.08(+3.46%)
Nov 07, 2008 2.573 2.644 2.226 2.386 121,035 -0.17(-6.67%)
Nov 06, 2008 2.485 2.617 2.408 2.556 109,144 +0.04(+1.53%)
Nov 05, 2008 2.842 2.848 2.501 2.518 60,791 -0.09(-3.58%)
Nov 04, 2008 2.765 2.782 2.556 2.611 221,537 +0.11(+4.40%)
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.