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 (%)
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%)
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.