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 29, 2010 3.859 3.881 3.755 3.843 52,956 -0.01(-0.29%)
Jan 28, 2010 4.035 4.065 3.799 3.854 38,972 -0.18(-4.50%)
Jan 27, 2010 3.667 4.035 3.660 4.035 37,031 +0.32(+8.74%)
Jan 26, 2010 3.788 3.837 3.614 3.711 46,117 -0.11(-2.88%)
Jan 25, 2010 3.513 3.859 3.513 3.821 106,726 +0.11(+2.96%)
Jan 22, 2010 3.799 3.920 3.661 3.711 33,555 -0.09(-2.46%)
Jan 21, 2010 3.942 4.024 3.782 3.804 149,900 -0.14(-3.49%)
Jan 20, 2010 4.002 4.046 3.887 3.942 98,883 -0.12(-2.85%)
Jan 19, 2010 4.002 4.173 3.964 4.057 91,554 +0.11(+2.79%)
Jan 15, 2010 4.101 3.947 3.947 3.947 163,528 -0.13(-3.23%)
Jan 14, 2010 4.228 4.250 3.931 4.079 258,706 -0.17(-4.01%)
Jan 13, 2010 4.211 4.272 4.133 4.250 55,481 +0.04(+0.91%)
Jan 12, 2010 4.365 4.486 4.035 4.211 176,902 -0.24(-5.43%)
Jan 11, 2010 4.535 4.535 4.349 4.453 25,236 -0.07(-1.46%)
Jan 08, 2010 4.535 4.618 4.469 4.519 22,093 -0.05(-1.20%)
Jan 07, 2010 4.618 4.662 4.420 4.574 95,781 -0.04(-0.83%)
Jan 06, 2010 4.552 4.865 4.552 4.612 65,236 +0.04(+0.84%)
Jan 05, 2010 4.464 4.629 4.398 4.574 76,014 +0.12(+2.59%)
Jan 04, 2010 4.563 4.662 4.398 4.458 94,735 -0.02(-0.37%)
Dec 31, 2009 4.607 4.475 4.475 4.475 164,438 -0.12(-2.63%)
Dec 30, 2009 4.316 4.607 4.299 4.596 69,082 +0.27(+6.23%)
Dec 29, 2009 4.332 4.409 4.233 4.327 45,247 +0.02(+0.51%)
Dec 28, 2009 4.349 4.458 4.305 4.305 30,910 -0.04(-1.01%)
Dec 24, 2009 4.266 4.365 4.231 4.349 20,067 +0.01(+0.25%)
Dec 23, 2009 4.403 4.409 4.244 4.338 31,095 -0.04(-1.00%)
Dec 22, 2009 4.393 4.398 4.228 4.381 43,687 -0.02(-0.38%)
Dec 21, 2009 4.349 4.425 4.195 4.398 76,589 +0.01(+0.13%)
Dec 18, 2009 4.387 4.393 4.173 4.393 112,574 +0.06(+1.40%)
Dec 17, 2009 4.277 4.524 4.250 4.332 172,724 +0.03(+0.64%)
Dec 16, 2009 4.195 4.349 4.156 4.305 46,201 +0.18(+4.40%)
Dec 15, 2009 4.360 4.398 4.112 4.123 59,105 -0.26(-6.02%)
Dec 14, 2009 4.206 4.387 4.098 4.387 82,859 +0.19(+4.59%)
Dec 11, 2009 4.283 4.294 4.118 4.195 30,355 -0.02(-0.39%)
Dec 10, 2009 4.502 4.563 4.145 4.211 81,276 -0.28(-6.24%)
Dec 09, 2009 4.354 4.645 4.151 4.491 208,251 +0.13(+2.90%)
Dec 08, 2009 4.387 4.552 4.354 4.365 53,267 -0.13(-2.93%)
Dec 07, 2009 4.057 4.530 4.057 4.497 189,824 +0.43(+10.69%)
Dec 04, 2009 3.920 4.096 3.903 4.063 35,869 +0.21(+5.42%)
Dec 03, 2009 3.969 4.096 3.837 3.854 103,081 -0.11(-2.77%)
Dec 02, 2009 3.947 4.107 3.920 3.964 79,579 +0.03(+0.84%)
Dec 01, 2009 3.947 4.107 3.931 3.931 149,971 +0.01(+0.28%)
Nov 30, 2009 3.870 3.947 3.700 3.920 55,396 +0.05(+1.28%)
Nov 27, 2009 3.667 3.958 3.573 3.870 40,784 +0.04(+1.15%)
Nov 25, 2009 3.953 3.953 3.755 3.826 55,372 -0.12(-3.06%)
Nov 24, 2009 3.997 3.997 3.788 3.947 43,969 -0.04(-1.10%)
Nov 23, 2009 3.931 4.288 3.931 3.991 106,144 +0.05(+1.40%)
Nov 20, 2009 3.969 3.969 3.854 3.936 75,747 -0.08(-1.92%)
Nov 19, 2009 4.074 4.074 3.854 4.013 103,914 -0.08(-2.01%)
Nov 18, 2009 4.123 4.158 4.019 4.096 42,563 -0.02(-0.53%)
Nov 17, 2009 4.145 4.222 4.046 4.118 123,070 -0.04(-0.93%)
Nov 16, 2009 4.129 4.409 4.085 4.156 171,790 +0.07(+1.75%)
Nov 13, 2009 4.414 4.414 3.988 4.085 56,263 -0.27(-6.31%)
Nov 12, 2009 4.178 4.436 4.178 4.360 68,141 +0.13(+3.12%)
Nov 11, 2009 4.261 4.261 4.008 4.228 40,838 +0.04(+0.92%)
Nov 10, 2009 4.568 4.568 4.134 4.189 58,835 -0.27(-6.04%)
Nov 09, 2009 3.991 4.530 3.991 4.458 134,090 +0.50(+12.64%)
Nov 06, 2009 4.035 4.090 3.881 3.958 22,095 -0.08(-1.91%)
Nov 05, 2009 3.953 4.041 3.876 4.035 20,170 +0.16(+4.11%)
Nov 04, 2009 4.129 4.233 3.870 3.876 59,065 -0.22(-5.37%)
Nov 03, 2009 3.854 4.118 3.733 4.096 88,003 +0.18(+4.63%)
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.