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 (%)
Sep 30, 2009 4.827 4.827 4.288 4.491 80,176 -0.31(-6.41%)
Sep 29, 2009 4.711 4.997 4.546 4.799 177,311 +0.03(+0.58%)
Sep 28, 2009 4.272 4.981 3.997 4.772 140,704 +0.52(+12.29%)
Sep 25, 2009 4.371 4.371 4.079 4.250 64,249 -0.13(-2.89%)
Sep 24, 2009 4.585 4.601 4.365 4.376 53,071 -0.14(-3.04%)
Sep 23, 2009 4.882 4.882 4.469 4.513 119,232 -0.41(-8.27%)
Sep 22, 2009 4.722 5.058 4.667 4.920 76,487 +0.31(+6.67%)
Sep 21, 2009 4.535 5.019 4.381 4.612 95,776 +0.03(+0.72%)
Sep 18, 2009 4.486 5.146 4.436 4.579 203,541 -0.22(-4.58%)
Sep 17, 2009 5.019 5.025 4.656 4.799 83,114 +0.14(+2.95%)
Sep 16, 2009 4.497 5.014 4.398 4.662 118,692 +0.20(+4.43%)
Sep 15, 2009 4.447 4.601 4.063 4.464 433,748 +0.03(+0.62%)
Sep 14, 2009 4.266 4.469 4.239 4.436 130,581 +0.15(+3.59%)
Sep 11, 2009 4.112 4.332 4.002 4.283 105,475 +0.19(+4.70%)
Sep 10, 2009 3.997 4.090 3.727 4.090 103,305 +0.08(+1.92%)
Sep 09, 2009 3.909 4.019 3.793 4.013 28,372 +0.12(+2.96%)
Sep 08, 2009 4.008 4.008 3.617 3.898 59,727 -0.08(-1.94%)
Sep 04, 2009 3.562 4.024 3.353 3.975 82,615 +0.41(+11.57%)
Sep 03, 2009 3.628 3.667 3.375 3.562 46,215 -0.05(-1.52%)
Sep 02, 2009 3.562 3.617 3.178 3.617 132,092 +0.04(+1.08%)
Sep 01, 2009 3.755 3.898 3.518 3.579 91,659 -0.19(-5.10%)
Aug 31, 2009 4.046 4.129 3.672 3.771 201,478 -0.35(-8.53%)
Aug 28, 2009 4.151 4.151 3.898 4.123 75,045 -0.01(-0.13%)
Aug 27, 2009 4.035 4.200 3.892 4.129 48,443 +0.05(+1.21%)
Aug 26, 2009 3.793 4.079 3.793 4.079 57,571 +0.29(+7.69%)
Aug 25, 2009 3.799 3.832 3.738 3.788 57,178 +0.03(+0.88%)
Aug 24, 2009 3.950 3.950 3.727 3.755 95,121 -0.19(-4.87%)
Aug 21, 2009 4.068 4.074 3.887 3.947 106,062 -0.09(-2.18%)
Aug 20, 2009 3.975 4.035 3.909 4.035 36,856 +0.06(+1.52%)
Aug 19, 2009 3.854 3.975 3.782 3.975 54,022 +0.07(+1.83%)
Aug 18, 2009 3.826 3.931 3.777 3.903 84,885 +0.09(+2.45%)
Aug 17, 2009 3.826 3.876 3.678 3.810 68,131 -0.12(-3.08%)
Aug 14, 2009 4.063 4.090 3.859 3.931 92,369 -0.13(-3.12%)
Aug 13, 2009 4.107 4.162 4.013 4.057 44,638 -0.05(-1.20%)
Aug 12, 2009 3.722 4.118 3.639 4.107 143,821 +0.40(+10.83%)
Aug 11, 2009 3.931 3.969 3.518 3.705 97,238 -0.23(-5.73%)
Aug 10, 2009 4.024 4.068 3.788 3.931 62,586 -0.10(-2.59%)
Aug 07, 2009 3.903 4.118 3.903 4.035 47,261 +0.23(+5.92%)
Aug 06, 2009 3.942 4.074 3.744 3.810 116,889 -0.13(-3.35%)
Aug 05, 2009 4.123 4.123 3.909 3.942 51,783 -0.18(-4.27%)
Aug 04, 2009 3.936 4.123 3.914 4.118 54,002 +0.14(+3.60%)
Aug 03, 2009 4.008 4.074 3.914 3.975 86,173 +0.00(+0.00%)
Jul 31, 2009 4.063 4.085 3.909 3.975 96,633 -0.09(-2.17%)
Jul 30, 2009 4.019 4.233 3.859 4.063 110,561 +0.07(+1.65%)
Jul 29, 2009 4.085 4.085 3.870 3.997 56,929 -0.18(-4.34%)
Jul 28, 2009 4.057 4.184 3.909 4.178 73,373 +0.10(+2.43%)
Jul 27, 2009 4.057 4.085 3.925 4.079 35,003 -0.07(-1.72%)
Jul 24, 2009 4.134 4.151 3.815 4.151 964 +0.03(+0.80%)
Jul 23, 2009 3.986 4.123 3.898 4.118 88,704 +0.13(+3.31%)
Jul 22, 2009 3.986 3.986 3.766 3.986 137,298 -0.01(-0.14%)
Jul 21, 2009 3.782 4.063 3.546 3.991 146,905 +0.20(+5.22%)
Jul 20, 2009 3.991 3.991 3.689 3.793 96,640 -0.19(-4.70%)
Jul 17, 2009 4.057 4.123 3.832 3.980 94,910 -0.10(-2.43%)
Jul 16, 2009 3.634 4.079 3.634 4.079 124,669 +0.41(+11.24%)
Jul 15, 2009 3.425 3.672 3.172 3.667 322,510 +0.28(+8.28%)
Jul 14, 2009 3.227 3.425 2.919 3.386 113,910 +0.04(+1.32%)
Jul 13, 2009 3.271 3.370 3.271 3.342 220,560 +0.03(+0.83%)
Jul 10, 2009 3.271 3.342 3.123 3.315 211,458 +0.02(+0.50%)
Jul 09, 2009 3.606 3.705 3.266 3.299 177,917 -0.26(-7.26%)
Jul 08, 2009 3.997 3.997 3.458 3.557 199,563 -0.45(-11.25%)
Jul 07, 2009 4.376 4.376 3.991 4.008 88,769 -0.37(-8.53%)
Jul 06, 2009 4.277 4.398 4.217 4.381 120,405 +0.09(+2.18%)
Jul 02, 2009 4.244 4.316 4.101 4.288 111,838 -0.02(-0.51%)
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.