Skip to main content

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2022 9.650 0 +0.04(+0.42%)
Oct 27, 2022 9.590 9.650 9.580 9.610 1,446,493 +0.04(+0.42%)
Oct 26, 2022 9.580 9.590 9.570 9.570 101,185 +0.00(+0.00%)
Oct 25, 2022 9.580 9.590 9.570 9.570 32,873 -0.01(-0.10%)
Oct 24, 2022 9.580 9.580 9.560 9.580 94,202 +0.01(+0.10%)
Oct 21, 2022 9.580 9.580 9.560 9.570 40,018 +0.02(+0.21%)
Oct 20, 2022 9.550 9.580 9.550 9.550 43,159 -0.01(-0.10%)
Oct 19, 2022 9.550 9.560 9.550 9.560 53,143 +0.01(+0.10%)
Oct 18, 2022 9.580 9.590 9.550 9.550 145,249 -0.03(-0.31%)
Oct 17, 2022 9.550 9.580 9.540 9.580 119,879 +0.04(+0.42%)
Oct 14, 2022 9.550 9.550 9.540 9.540 47,282 +0.00(+0.00%)
Oct 13, 2022 9.540 9.555 9.530 9.540 245,123 -0.01(-0.10%)
Oct 12, 2022 9.580 9.580 9.540 9.550 249,841 -0.01(-0.10%)
Oct 11, 2022 9.540 9.580 9.540 9.560 121,039 -0.01(-0.10%)
Oct 10, 2022 9.500 9.570 9.500 9.570 337,611 +0.11(+1.16%)
Oct 07, 2022 9.460 9.470 9.430 9.460 217,342 +0.00(+0.00%)
Oct 06, 2022 9.480 9.490 9.460 9.460 152,928 +0.00(+0.00%)
Oct 05, 2022 9.470 9.500 9.460 9.460 191,159 -0.01(-0.11%)
Oct 04, 2022 9.500 9.500 9.470 9.470 79,273 -0.01(-0.11%)
Oct 03, 2022 9.500 9.500 9.480 9.480 59,887 +0.00(+0.00%)
Sep 30, 2022 9.500 9.540 9.460 9.480 190,023 -0.05(-0.52%)
Sep 29, 2022 9.490 9.560 9.440 9.530 144,292 -0.04(-0.42%)
Sep 28, 2022 9.600 9.600 9.570 9.570 95,833 -0.01(-0.10%)
Sep 27, 2022 9.590 9.595 9.550 9.580 66,024 +0.01(+0.10%)
Sep 26, 2022 9.520 9.600 9.520 9.570 95,496 -0.01(-0.10%)
Sep 23, 2022 9.510 9.580 9.510 9.580 112,753 +0.01(+0.10%)
Sep 22, 2022 9.550 9.580 9.550 9.570 42,731 -0.02(-0.21%)
Sep 21, 2022 9.600 9.610 9.550 9.590 78,100 +0.01(+0.10%)
Sep 20, 2022 9.530 9.590 9.530 9.580 44,076 -0.01(-0.10%)
Sep 19, 2022 9.560 9.600 9.560 9.590 60,241 -0.01(-0.10%)
Sep 16, 2022 9.580 9.600 9.580 9.600 152,496 +0.00(+0.00%)
Sep 15, 2022 9.580 9.600 9.580 9.600 31,137 +0.01(+0.10%)
Sep 14, 2022 9.590 9.600 9.590 9.590 31,783 +0.00(+0.00%)
Sep 13, 2022 9.560 9.600 9.560 9.590 36,129 +0.00(+0.00%)
Sep 12, 2022 9.570 9.600 9.570 9.590 21,367 +0.00(+0.00%)
Sep 09, 2022 9.600 9.600 9.550 9.590 187,782 +0.01(+0.10%)
Sep 08, 2022 9.530 9.590 9.530 9.580 107,276 -0.02(-0.21%)
Sep 07, 2022 9.610 9.610 9.580 9.600 52,607 -0.01(-0.10%)
Sep 06, 2022 9.550 9.650 9.540 9.610 120,186 +0.04(+0.42%)
Sep 02, 2022 9.540 9.600 9.530 9.570 90,313 +0.03(+0.31%)
Sep 01, 2022 9.520 9.540 9.520 9.540 27,026 +0.02(+0.21%)
Aug 31, 2022 9.520 9.540 9.520 9.520 68,089 -0.01(-0.10%)
Aug 30, 2022 9.530 9.540 9.530 9.530 30,704 -0.03(-0.31%)
Aug 29, 2022 9.510 9.560 9.510 9.560 38,013 +0.01(+0.10%)
Aug 26, 2022 9.550 9.560 9.530 9.550 134,444 +0.00(+0.00%)
Aug 25, 2022 9.550 9.560 9.540 9.550 91,963 +0.00(+0.00%)
Aug 24, 2022 9.510 9.560 9.510 9.550 62,297 +0.04(+0.42%)
Aug 23, 2022 9.530 9.530 9.510 9.510 41,986 -0.01(-0.11%)
Aug 22, 2022 9.500 9.530 9.500 9.520 30,304 -0.03(-0.31%)
Aug 19, 2022 9.500 9.550 9.500 9.550 38,474 +0.00(+0.00%)
Aug 18, 2022 9.510 9.550 9.500 9.550 25,267 +0.00(+0.00%)
Aug 17, 2022 9.500 9.550 9.500 9.550 131,746 +0.05(+0.53%)
Aug 16, 2022 9.530 9.540 9.490 9.500 97,181 -0.03(-0.31%)
Aug 15, 2022 9.530 9.570 9.530 9.530 61,427 -0.02(-0.21%)
Aug 12, 2022 9.540 9.550 9.530 9.550 115,523 +0.02(+0.21%)
Aug 11, 2022 9.550 9.550 9.530 9.530 76,936 -0.03(-0.31%)
Aug 10, 2022 9.590 9.610 9.520 9.560 67,549 +0.02(+0.21%)
Aug 09, 2022 9.470 9.550 9.470 9.540 147,121 +0.05(+0.53%)
Aug 08, 2022 9.500 9.520 9.460 9.490 100,189 +0.00(+0.00%)
Aug 05, 2022 9.450 9.520 9.450 9.490 126,240 +0.01(+0.11%)
Aug 04, 2022 9.460 9.500 9.460 9.480 174,358 +0.02(+0.21%)
Aug 03, 2022 9.420 9.470 9.410 9.460 121,875 +0.04(+0.42%)
Aug 02, 2022 9.400 9.440 9.400 9.420 157,001 +0.01(+0.11%)
Aug 01, 2022 9.400 9.420 9.400 9.410 71,498 +0.01(+0.11%)
Jul 29, 2022 9.410 9.420 9.390 9.400 67,586 -0.01(-0.11%)
Jul 28, 2022 9.420 9.420 9.370 9.410 590,150 +0.03(+0.32%)
Jul 27, 2022 9.330 9.460 9.330 9.380 2,056,037 +2.96(+46.12%)
Jul 26, 2022 6.649 6.669 6.310 6.420 220,397 -0.16(-2.42%)
Jul 25, 2022 6.858 6.948 6.529 6.579 37,912 -0.24(-3.51%)
Jul 22, 2022 6.968 6.968 6.808 6.818 32,902 -0.01(-0.15%)
Jul 21, 2022 6.669 6.908 6.649 6.828 16,791 +0.11(+1.63%)
Jul 20, 2022 6.978 6.978 6.639 6.719 17,728 -0.21(-3.02%)
Jul 19, 2022 6.569 6.958 6.569 6.928 24,351 +0.37(+5.62%)
Jul 18, 2022 6.679 6.839 6.499 6.559 74,347 -0.07(-1.05%)
Jul 15, 2022 6.629 6.798 6.440 6.629 46,541 +0.22(+3.42%)
Jul 14, 2022 6.360 6.559 6.303 6.410 32,641 -0.11(-1.68%)
Jul 13, 2022 6.519 6.649 6.380 6.519 11,918 +0.03(+0.46%)
Jul 12, 2022 6.619 6.759 6.420 6.489 20,807 -0.20(-2.98%)
Jul 11, 2022 6.788 6.864 6.669 6.689 19,274 -0.17(-2.47%)
Jul 08, 2022 6.838 6.928 6.729 6.858 21,854 -0.04(-0.58%)
Jul 07, 2022 6.938 6.978 6.798 6.898 22,988 +0.10(+1.47%)
Jul 06, 2022 6.739 6.848 6.629 6.798 18,185 +0.16(+2.40%)
Jul 05, 2022 6.380 6.784 6.141 6.639 83,655 +0.10(+1.52%)
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.