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, 2009 4.200 4.338 4.129 4.167 108,563 -0.03(-0.79%)
Jun 29, 2009 4.068 4.354 4.068 4.200 217,580 +0.13(+3.24%)
Jun 26, 2009 3.920 4.156 3.837 4.068 622,850 +0.22(+5.71%)
Jun 25, 2009 3.832 3.892 3.804 3.848 106,392 -0.03(-0.71%)
Jun 24, 2009 3.634 4.244 3.546 3.876 197,482 +0.30(+8.30%)
Jun 23, 2009 3.837 3.837 3.496 3.579 181,860 -0.52(-12.62%)
Jun 22, 2009 4.233 4.310 4.074 4.096 272,585 +0.07(+1.64%)
Jun 19, 2009 4.442 4.475 4.002 4.030 295,647 -0.36(-8.26%)
Jun 18, 2009 4.343 4.475 4.162 4.393 114,981 +0.02(+0.38%)
Jun 17, 2009 4.387 4.425 3.815 4.376 143,116 -0.02(-0.50%)
Jun 16, 2009 4.480 4.574 4.376 4.398 100,134 -0.08(-1.84%)
Jun 15, 2009 4.195 4.673 4.002 4.480 227,487 +0.29(+6.82%)
Jun 12, 2009 4.436 4.502 4.063 4.195 96,282 -0.33(-7.29%)
Jun 11, 2009 4.145 4.783 4.145 4.524 210,868 +0.41(+10.03%)
Jun 10, 2009 3.738 4.123 3.705 4.112 215,565 +0.38(+10.16%)
Jun 09, 2009 3.617 3.738 3.573 3.733 139,472 +0.09(+2.57%)
Jun 08, 2009 3.645 3.733 3.573 3.639 270,092 -0.14(-3.78%)
Jun 05, 2009 3.403 3.782 3.337 3.782 395,329 +0.42(+12.42%)
Jun 04, 2009 3.535 3.909 3.233 3.364 532,988 -0.15(-4.38%)
Jun 03, 2009 3.551 3.771 3.331 3.518 319,638 -0.08(-2.14%)
Jun 02, 2009 3.694 3.771 3.463 3.595 203,901 -0.14(-3.82%)
Jun 01, 2009 3.661 3.766 3.529 3.738 288,498 +0.15(+4.13%)
May 29, 2009 3.491 3.606 3.419 3.590 471,973 +0.22(+6.53%)
May 28, 2009 3.364 3.502 3.309 3.370 275,750 +0.10(+3.20%)
May 27, 2009 3.244 3.573 3.244 3.266 267,021 +0.01(+0.17%)
May 26, 2009 3.068 3.266 3.068 3.260 73,731 +0.14(+4.59%)
May 22, 2009 3.112 3.161 3.051 3.117 65,122 +0.03(+1.07%)
May 21, 2009 3.062 3.211 2.991 3.084 113,329 -0.03(-1.06%)
May 20, 2009 3.161 3.260 3.062 3.117 157,118 -0.02(-0.70%)
May 19, 2009 3.128 3.266 3.112 3.139 130,188 +0.04(+1.42%)
May 18, 2009 3.073 3.216 3.040 3.095 151,103 +0.03(+0.90%)
May 15, 2009 3.013 3.266 3.013 3.068 180,232 +0.07(+2.20%)
May 14, 2009 2.875 3.189 2.793 3.002 158,543 +0.16(+5.61%)
May 13, 2009 2.991 3.002 2.771 2.842 117,269 -0.22(-7.18%)
May 12, 2009 3.139 3.139 2.749 3.062 131,676 -0.06(-1.94%)
May 11, 2009 3.205 3.205 2.974 3.123 116,787 -0.20(-5.96%)
May 08, 2009 3.222 3.408 3.117 3.320 197,086 +0.13(+4.14%)
May 07, 2009 3.469 3.469 3.106 3.189 345,675 -0.24(-6.90%)
May 06, 2009 3.117 3.425 3.029 3.425 287,994 +0.37(+12.05%)
May 05, 2009 2.996 3.123 2.716 3.057 165,968 +0.06(+2.02%)
May 04, 2009 2.600 3.101 2.479 2.996 501,855 +0.46(+18.22%)
May 01, 2009 2.617 2.672 2.364 2.534 311,971 -0.08(-2.95%)
Apr 30, 2009 2.062 2.738 2.062 2.611 927,265 +0.74(+39.71%)
Apr 29, 2009 1.622 1.924 1.550 1.869 267,589 +0.24(+14.48%)
Apr 28, 2009 1.561 1.685 1.561 1.633 180,220 +0.07(+4.58%)
Apr 27, 2009 1.539 1.594 1.517 1.561 163,636 +0.01(+0.35%)
Apr 24, 2009 1.638 1.660 1.539 1.556 161,899 -0.04(-2.41%)
Apr 23, 2009 1.704 1.715 1.572 1.594 137,722 -0.11(-6.45%)
Apr 22, 2009 1.633 1.715 1.616 1.704 176,887 +0.11(+6.90%)
Apr 21, 2009 1.820 1.831 1.523 1.594 385,468 -0.19(-10.49%)
Apr 20, 2009 1.545 2.078 1.512 1.781 954,707 +0.27(+17.82%)
Apr 17, 2009 1.501 1.545 1.396 1.512 108,094 +0.02(+1.48%)
Apr 16, 2009 1.506 1.506 1.429 1.490 72,434 +0.01(+0.37%)
Apr 15, 2009 1.440 1.495 1.369 1.484 90,144 +0.03(+2.27%)
Apr 14, 2009 1.446 1.468 1.369 1.451 102,644 -0.04(-2.94%)
Apr 13, 2009 1.578 1.578 1.275 1.495 76,007 +0.06(+4.21%)
Apr 09, 2009 1.402 1.512 1.270 1.435 343,097 +0.15(+11.54%)
Apr 08, 2009 1.138 1.286 1.121 1.286 266,413 +0.13(+10.90%)
Apr 07, 2009 1.138 1.193 1.094 1.160 144,896 -0.01(-0.47%)
Apr 06, 2009 1.127 1.176 1.105 1.165 150,885 +0.01(+0.47%)
Apr 03, 2009 1.138 1.165 1.083 1.160 245,106 +0.06(+5.50%)
Apr 02, 2009 1.050 1.110 1.045 1.099 275,130 +0.07(+6.38%)
Apr 01, 2009 1.012 1.050 1.006 1.034 103,845 -0.02(-1.57%)
Mar 31, 2009 1.001 1.072 1.001 1.050 81,991 +0.06(+6.11%)
Mar 30, 2009 1.017 1.023 0.9731 0.9895 44,047 -0.03(-2.70%)
Mar 26, 2009 1.056 1.083 1.017 1.017 546,081 -0.02(-2.12%)
Mar 25, 2009 0.9731 1.094 0.9731 1.039 164,896 +0.07(+6.78%)
Mar 24, 2009 1.061 1.061 0.9566 0.9731 173,628 -0.08(-7.33%)
Mar 23, 2009 0.9126 1.050 0.9071 1.050 431,387 +0.16(+18.63%)
Mar 20, 2009 0.9950 0.9950 0.8851 0.8851 133,078 -0.10(-10.06%)
Mar 19, 2009 1.072 1.149 0.9566 0.9841 483,360 -0.06(-5.79%)
Mar 18, 2009 1.012 1.127 0.9841 1.045 381,937 +0.05(+5.56%)
Mar 17, 2009 0.9291 1.032 0.8906 0.9895 70,699 +0.06(+6.51%)
Mar 16, 2009 0.9621 1.012 0.8961 0.9291 115,952 +0.04(+4.97%)
Mar 13, 2009 0.9895 1.028 0.8758 0.8851 0 -0.10(-10.56%)
Mar 12, 2009 0.8961 1.067 0.8576 0.9895 179,196 +0.08(+9.09%)
Mar 11, 2009 0.8796 0.9511 0.8246 0.9071 40,356 -0.11(-10.81%)
Mar 10, 2009 0.9841 1.143 0.9841 1.017 81,669 +0.06(+6.32%)
Mar 09, 2009 0.9456 1.034 0.9071 0.9566 78,137 -0.03(-2.79%)
Mar 06, 2009 1.039 1.039 0.9071 0.9841 0 +0.13(+15.48%)
Mar 05, 2009 0.9786 1.045 0.8521 0.8521 143,257 -0.16(-15.76%)
Mar 04, 2009 1.001 1.078 0.9016 1.012 76,141 +0.12(+13.58%)
Mar 02, 2009 1.028 1.099 0.8521 0.8906 165,919 -0.19(-17.35%)
Feb 27, 2009 1.193 1.215 1.072 1.078 0 -0.14(-11.31%)
Feb 26, 2009 1.259 1.336 1.193 1.215 32,423 -0.03(-2.64%)
Feb 25, 2009 1.380 1.386 1.248 1.248 28,642 -0.18(-12.69%)
Feb 24, 2009 1.237 1.440 1.226 1.429 60,231 +0.20(+16.07%)
Feb 23, 2009 1.308 1.308 1.204 1.231 74,426 -0.06(-4.68%)
Feb 20, 2009 1.275 1.402 1.264 1.292 53,047 -0.01(-0.84%)
Feb 19, 2009 1.446 1.539 1.264 1.303 163,991 -0.14(-9.89%)
Feb 18, 2009 1.451 1.490 1.325 1.446 48,638 -0.03(-2.23%)
Feb 17, 2009 1.457 1.495 1.374 1.479 59,528 +0.01(+0.37%)
Feb 13, 2009 1.446 1.578 1.418 1.473 50,113 +0.04(+2.68%)
Feb 12, 2009 1.347 1.517 1.347 1.435 111,181 +0.05(+3.57%)
Feb 11, 2009 1.473 1.589 1.330 1.385 149,773 -0.04(-3.08%)
Feb 10, 2009 1.693 1.704 1.330 1.429 86,970 -0.19(-11.86%)
Feb 09, 2009 1.704 1.704 1.583 1.622 28,298 -0.12(-6.65%)
Feb 06, 2009 1.638 1.831 1.638 1.737 82,057 +0.10(+6.04%)
Feb 05, 2009 1.484 1.682 1.380 1.638 140,884 +0.14(+9.56%)
Feb 04, 2009 1.462 1.622 1.429 1.495 105,255 +0.05(+3.42%)
Feb 03, 2009 1.556 1.605 1.399 1.446 223,689 -0.09(-5.73%)
Feb 02, 2009 1.429 1.567 1.424 1.534 166,177 +0.08(+5.68%)
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%)
Nov 03, 2008 2.463 2.540 2.270 2.501 156,383 +0.07(+2.71%)
Oct 31, 2008 2.468 2.705 2.435 2.435 171,703 -0.01(-0.45%)
Oct 30, 2008 2.369 2.518 2.358 2.446 221,568 +0.19(+8.54%)
Oct 29, 2008 3.024 3.024 2.073 2.254 464,702 -0.51(-18.33%)
Oct 28, 2008 2.369 2.760 2.210 2.760 143,001 +0.39(+16.47%)
Oct 27, 2008 2.193 2.468 2.172 2.369 85,442 +0.02(+0.94%)
Oct 24, 2008 2.210 2.375 2.177 2.347 190,186 -0.14(-5.53%)
Oct 23, 2008 3.134 3.309 2.336 2.485 400,034 -0.68(-21.39%)
Oct 22, 2008 3.194 3.200 2.897 3.161 183,372 -0.07(-2.21%)
Oct 21, 2008 3.090 3.331 2.991 3.233 232,147 +0.08(+2.62%)
Oct 20, 2008 3.507 3.513 3.026 3.150 185,957 -0.31(-9.05%)
Oct 17, 2008 3.353 3.766 3.353 3.463 132,754 -0.04(-1.10%)
Oct 16, 2008 3.189 3.568 2.848 3.502 366,705 +0.31(+9.83%)
Oct 15, 2008 3.408 3.914 3.189 3.189 455,178 -0.24(-7.05%)
Oct 14, 2008 3.392 3.848 3.249 3.430 623,551 +0.43(+14.50%)
Oct 13, 2008 3.832 4.288 2.930 2.996 461,540 -0.52(-14.71%)
Oct 10, 2008 2.914 4.398 2.864 3.513 225,844 +0.31(+9.79%)
Oct 09, 2008 4.398 4.438 2.859 3.200 256,802 -1.20(-27.25%)
Oct 08, 2008 4.261 4.491 4.206 4.398 223,374 +0.00(+0.00%)
Oct 07, 2008 4.398 4.447 4.288 4.398 310,424 -0.01(-0.12%)
Oct 06, 2008 4.024 4.579 4.024 4.403 303,607 -0.02(-0.37%)
Oct 03, 2008 5.074 5.074 4.360 4.420 104,856 -0.49(-9.97%)
Oct 02, 2008 4.299 5.052 4.123 4.909 195,290 +0.68(+15.97%)
Oct 01, 2008 5.223 5.223 4.178 4.233 104,023 -0.98(-18.78%)
Sep 30, 2008 4.129 5.322 3.920 5.212 102,157 +0.87(+20.00%)
Sep 29, 2008 4.233 5.268 3.601 4.343 172,343 +0.07(+1.54%)
Sep 26, 2008 4.678 4.821 4.233 4.277 0 -0.53(-10.98%)
Sep 25, 2008 5.107 5.547 4.722 4.805 135,714 -0.12(-2.35%)
Sep 24, 2008 5.223 5.223 4.920 4.920 130,744 -0.32(-6.09%)
Sep 23, 2008 5.047 5.607 4.838 5.239 295,720 +0.15(+3.03%)
Sep 22, 2008 6.405 6.427 4.876 5.085 186,817 -1.73(-25.40%)
Sep 19, 2008 6.817 6.817 6.817 6.817 2,368,350 +1.81(+36.11%)
Sep 18, 2008 4.546 5.102 3.733 5.008 547,560 +1.18(+30.70%)
Sep 17, 2008 3.161 4.068 3.161 3.832 384,380 -0.07(-1.69%)
Sep 16, 2008 3.777 3.936 2.886 3.898 338,985 -0.04(-0.98%)
Sep 15, 2008 4.398 4.398 3.925 3.936 442,448 -0.44(-10.05%)
Sep 12, 2008 4.233 4.601 4.217 4.376 356,662 -0.11(-2.45%)
Sep 11, 2008 4.634 4.673 4.321 4.486 332,140 -0.14(-2.97%)
Sep 10, 2008 4.948 4.948 4.475 4.623 280,584 -0.27(-5.51%)
Sep 09, 2008 5.019 5.382 4.882 4.893 267,494 -0.08(-1.66%)
Sep 08, 2008 4.838 5.245 4.838 4.975 281,571 -0.04(-0.88%)
Sep 05, 2008 4.689 5.113 4.689 5.019 0 +0.11(+2.24%)
Sep 04, 2008 5.388 5.585 4.898 4.909 209,073 -0.53(-9.80%)
Sep 03, 2008 5.201 5.618 5.162 5.443 279,612 +0.21(+3.99%)
Sep 02, 2008 5.184 5.618 5.069 5.234 261,297 +0.32(+6.49%)
Aug 29, 2008 5.080 5.316 4.871 4.915 106,061 -0.10(-2.08%)
Aug 28, 2008 4.926 5.069 4.552 5.019 121,033 +0.17(+3.51%)
Aug 27, 2008 4.893 5.151 4.816 4.849 127,126 +0.01(+0.23%)
Aug 26, 2008 4.871 4.997 4.651 4.838 102,950 +0.12(+2.44%)
Aug 25, 2008 4.871 5.223 4.596 4.722 127,308 -0.18(-3.59%)
Aug 22, 2008 5.212 5.212 4.766 4.898 164,793 -0.15(-2.94%)
Aug 21, 2008 4.838 5.107 4.832 5.047 134,495 +0.12(+2.34%)
Aug 20, 2008 5.223 5.360 4.689 4.931 276,776 -0.20(-3.86%)
Aug 19, 2008 5.492 5.547 4.986 5.129 343,552 -0.04(-0.85%)
Aug 18, 2008 5.360 5.591 5.025 5.173 215,772 +0.09(+1.73%)
Aug 15, 2008 5.256 5.426 5.070 5.085 0 -0.09(-1.80%)
Aug 14, 2008 5.080 5.497 4.926 5.179 149,528 +0.14(+2.73%)
Aug 13, 2008 5.250 5.448 4.794 5.041 448,331 -0.21(-3.98%)
Aug 12, 2008 5.629 5.635 5.162 5.250 513,071 -0.55(-9.48%)
Aug 11, 2008 5.530 5.976 5.530 5.800 273,098 +0.17(+3.03%)
Aug 08, 2008 5.371 6.047 5.349 5.629 246,266 +0.24(+4.49%)
Aug 07, 2008 5.217 5.388 5.085 5.388 251,921 +0.04(+0.72%)
Aug 06, 2008 5.195 5.465 5.069 5.349 189,937 -0.01(-0.21%)
Aug 05, 2008 5.272 5.415 4.909 5.360 161,095 +0.46(+9.30%)
Aug 04, 2008 5.201 5.322 4.849 4.904 148,809 -0.37(-6.99%)
Aug 01, 2008 4.959 5.399 4.959 5.272 188,185 +0.16(+3.23%)
Jul 31, 2008 4.953 5.261 4.810 5.107 401,424 -0.03(-0.64%)
Jul 30, 2008 4.535 5.349 4.211 5.140 916,850 +0.70(+15.72%)
Jul 29, 2008 4.442 4.502 3.771 4.442 593,226 +0.79(+21.69%)
Jul 28, 2008 4.255 4.255 3.628 3.650 232,869 -0.56(-13.32%)
Jul 25, 2008 4.519 4.623 4.189 4.211 159,952 -0.25(-5.67%)
Jul 24, 2008 4.948 5.030 4.360 4.464 137,682 -0.54(-10.87%)
Jul 23, 2008 4.838 5.223 4.695 5.008 342,695 +0.51(+11.37%)
Jul 22, 2008 4.123 4.530 3.733 4.497 413,042 +0.10(+2.25%)
Jul 21, 2008 4.535 4.535 4.233 4.398 332,453 -0.02(-0.50%)
Jul 18, 2008 4.728 4.772 4.343 4.420 375,958 -0.31(-6.51%)
Jul 17, 2008 3.848 4.860 3.848 4.728 963,262 +0.89(+23.21%)
Jul 16, 2008 3.524 3.859 3.337 3.837 1,127,018 +0.39(+11.32%)
Jul 15, 2008 3.843 3.843 3.128 3.447 3,603,984 -0.45(-11.44%)
Jul 14, 2008 4.788 5.118 3.573 3.892 802,477 -0.51(-11.50%)
Jul 11, 2008 5.437 5.437 4.195 4.398 1,634,496 -1.09(-19.84%)
Jul 10, 2008 6.405 6.405 5.470 5.487 599,003 -0.46(-7.68%)
Jul 09, 2008 6.602 6.602 5.800 5.943 428,244 -0.74(-11.03%)
Jul 08, 2008 6.850 6.899 6.303 6.679 338,806 -0.27(-3.88%)
Jul 07, 2008 7.691 7.691 6.690 6.949 312,462 -0.57(-7.60%)
Jul 04, 2008 7.394 7.740 7.394 7.521 404,955 +0.00(+0.00%)
Jul 03, 2008 7.394 7.740 7.394 7.521 404,955 +0.15(+2.09%)
Jul 02, 2008 7.048 7.614 6.949 7.367 382,665 +0.29(+4.12%)
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.