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 (%)
Nov 30, 2010 4.148 4.432 4.012 4.040 529,486 -0.11(-2.60%)
Nov 29, 2010 4.059 4.198 4.009 4.148 102,810 +0.04(+1.09%)
Nov 26, 2010 4.093 4.137 3.981 4.104 37,159 -0.06(-1.47%)
Nov 24, 2010 4.065 4.165 4.165 4.165 130,115 +0.12(+3.03%)
Nov 23, 2010 3.992 4.075 3.948 4.043 59,200 +0.11(+2.69%)
Nov 22, 2010 3.914 3.987 3.903 3.937 44,477 -0.01(-0.14%)
Nov 19, 2010 4.054 4.054 3.926 3.942 68,286 -0.14(-3.41%)
Nov 18, 2010 3.965 4.086 3.909 4.081 78,862 +0.14(+3.68%)
Nov 17, 2010 3.959 3.970 3.831 3.937 35,124 -0.02(-0.42%)
Nov 16, 2010 3.970 3.987 3.797 3.953 153,132 -0.05(-1.25%)
Nov 15, 2010 3.937 4.031 3.854 4.004 94,437 +0.09(+2.41%)
Nov 12, 2010 3.954 4.004 3.876 3.909 74,053 -0.08(-1.95%)
Nov 11, 2010 3.809 3.992 3.782 3.987 102,388 +0.14(+3.75%)
Nov 10, 2010 3.865 3.954 3.826 3.843 47,433 -0.01(-0.14%)
Nov 09, 2010 3.959 3.959 3.826 3.848 25,905 -0.09(-2.39%)
Nov 08, 2010 3.893 4.015 3.660 3.943 83,047 +0.00(+0.00%)
Nov 05, 2010 3.909 3.987 3.859 3.943 43,673 +0.01(+0.14%)
Nov 04, 2010 3.970 3.970 3.837 3.937 61,151 +0.06(+1.43%)
Nov 03, 2010 3.843 3.898 3.804 3.882 23,002 +0.03(+0.86%)
Nov 02, 2010 3.726 3.848 3.665 3.848 62,021 +0.18(+4.83%)
Nov 01, 2010 3.748 3.776 3.593 3.671 39,943 -0.08(-2.22%)
Oct 29, 2010 3.821 3.821 3.527 3.754 114,943 -0.07(-1.88%)
Oct 28, 2010 3.882 3.882 3.754 3.826 71,301 -0.04(-1.15%)
Oct 27, 2010 3.798 3.882 3.793 3.870 97,225 +0.06(+1.60%)
Oct 25, 2010 3.676 3.821 3.660 3.809 104,260 +0.17(+4.57%)
Oct 22, 2010 3.671 3.699 3.527 3.643 75,770 -0.01(-0.15%)
Oct 21, 2010 3.743 3.754 3.560 3.649 87,905 -0.07(-1.94%)
Oct 20, 2010 3.726 3.765 3.610 3.721 44,033 +0.03(+0.75%)
Oct 19, 2010 3.748 3.771 3.649 3.693 53,673 -0.11(-2.77%)
Oct 18, 2010 3.754 3.809 3.748 3.798 50,513 +0.06(+1.63%)
Oct 15, 2010 3.832 3.832 3.726 3.737 59,590 -0.03(-0.74%)
Oct 14, 2010 3.815 3.815 3.721 3.765 31,200 -0.04(-1.16%)
Oct 13, 2010 3.815 3.854 3.743 3.809 61,012 +0.01(+0.15%)
Oct 12, 2010 3.787 3.826 3.743 3.804 27,199 -0.01(-0.15%)
Oct 11, 2010 3.737 3.865 3.693 3.809 50,569 +0.04(+1.18%)
Oct 08, 2010 3.765 3.771 3.671 3.765 62,798 +0.01(+0.30%)
Oct 07, 2010 3.771 3.837 3.737 3.754 274 +0.00(+0.00%)
Oct 06, 2010 3.748 3.771 3.604 3.754 69,797 -0.02(-0.44%)
Oct 05, 2010 3.693 3.859 3.665 3.771 112,175 +0.01(+0.29%)
Oct 04, 2010 3.804 3.826 3.748 3.760 60,012 -0.07(-1.74%)
Oct 01, 2010 3.826 3.859 3.726 3.826 32,933 +0.02(+0.44%)
Sep 30, 2010 3.815 3.848 3.776 3.809 32,650 +0.04(+1.18%)
Sep 29, 2010 3.737 3.782 3.671 3.765 19,576 +0.02(+0.59%)
Sep 28, 2010 3.743 3.760 3.621 3.743 2,649 +0.07(+1.96%)
Sep 27, 2010 3.843 3.865 3.638 3.671 114,525 -0.16(-4.06%)
Sep 24, 2010 3.704 3.837 3.699 3.826 39,559 +0.19(+5.34%)
Sep 23, 2010 3.682 3.732 3.599 3.632 533 -0.07(-1.95%)
Sep 22, 2010 3.771 3.771 3.704 3.704 26,831 -0.09(-2.34%)
Sep 21, 2010 3.837 3.859 3.782 3.793 41,494 -0.06(-1.58%)
Sep 20, 2010 3.726 3.865 3.699 3.854 73,656 +0.13(+3.42%)
Sep 17, 2010 3.726 3.782 3.671 3.726 40,398 -0.02(-0.44%)
Sep 15, 2010 3.687 3.765 3.649 3.743 19,949 +0.04(+1.20%)
Sep 14, 2010 3.815 3.815 3.693 3.699 32,675 -0.12(-3.05%)
Sep 13, 2010 3.687 3.848 3.682 3.815 32,620 +0.18(+5.04%)
Sep 10, 2010 3.621 3.643 3.604 3.632 13,886 +0.02(+0.46%)
Sep 09, 2010 3.732 3.732 3.599 3.615 29,054 -0.04(-1.21%)
Sep 08, 2010 3.626 3.754 3.626 3.660 35,188 +0.04(+1.23%)
Sep 07, 2010 3.704 3.704 3.582 3.615 434 -0.10(-2.69%)
Sep 03, 2010 3.693 3.715 3.604 3.715 38,091 +0.08(+2.29%)
Sep 02, 2010 3.654 3.660 3.604 3.632 216 -0.05(-1.36%)
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.