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 (%)
Feb 29, 2012 3.413 3.461 3.066 3.078 62,791 -0.34(-9.82%)
Feb 28, 2012 3.299 3.539 3.299 3.413 32,989 +0.13(+3.82%)
Feb 27, 2012 3.413 3.419 3.275 3.287 40,466 -0.14(-4.19%)
Feb 24, 2012 3.455 3.503 3.419 3.431 32,801 -0.01(-0.35%)
Feb 23, 2012 3.395 3.515 3.366 3.443 46,286 +0.05(+1.41%)
Feb 22, 2012 3.449 3.557 3.389 3.395 23,293 -0.11(-3.08%)
Feb 21, 2012 3.485 3.509 3.365 3.503 56,061 +0.05(+1.56%)
Feb 17, 2012 3.467 3.485 3.413 3.449 53,165 +0.01(+0.17%)
Feb 16, 2012 3.407 3.485 3.407 3.443 38,338 +0.05(+1.59%)
Feb 15, 2012 3.353 3.473 3.353 3.389 17,869 +0.04(+1.07%)
Feb 14, 2012 3.400 3.445 3.342 3.353 27,532 -0.05(-1.36%)
Feb 13, 2012 3.434 3.486 3.357 3.400 99,288 +0.03(+1.03%)
Feb 10, 2012 3.330 3.469 3.324 3.365 51,667 +0.00(+0.00%)
Feb 09, 2012 3.266 3.400 3.232 3.365 21,982 +0.07(+2.11%)
Feb 08, 2012 3.098 3.330 3.023 3.295 28,276 +0.19(+6.16%)
Feb 07, 2012 3.041 3.122 3.012 3.104 17,962 +0.08(+2.49%)
Feb 06, 2012 3.052 3.087 2.786 3.029 36,017 -0.02(-0.76%)
Feb 03, 2012 2.855 3.087 2.745 3.052 52,494 +0.26(+9.34%)
Feb 02, 2012 2.774 2.861 2.734 2.791 18,296 -0.01(-0.21%)
Feb 01, 2012 2.687 2.844 2.635 2.797 37,407 +0.13(+4.77%)
Jan 31, 2012 2.774 2.774 2.595 2.670 30,783 -0.08(-2.74%)
Jan 30, 2012 2.699 2.797 2.658 2.745 10,308 +0.02(+0.64%)
Jan 27, 2012 2.699 2.728 2.606 2.728 26,181 +0.01(+0.43%)
Jan 26, 2012 2.716 2.774 2.699 2.716 37,296 +0.03(+1.08%)
Jan 25, 2012 2.676 2.722 2.641 2.687 26,092 +0.00(+0.00%)
Jan 24, 2012 2.647 2.738 2.548 2.687 200,788 +0.01(+0.43%)
Jan 23, 2012 2.751 2.751 2.508 2.676 34,772 -0.08(-2.94%)
Jan 20, 2012 2.774 2.797 2.705 2.757 18,247 -0.01(-0.42%)
Jan 19, 2012 2.780 2.786 2.734 2.768 13,730 -0.01(-0.42%)
Jan 18, 2012 2.728 2.861 2.676 2.780 11,722 +0.09(+3.23%)
Jan 17, 2012 2.768 2.768 2.687 2.693 23,736 -0.02(-0.64%)
Jan 13, 2012 2.705 2.771 2.705 2.710 18,871 -0.03(-1.27%)
Jan 12, 2012 2.757 2.768 2.722 2.745 9,229 +0.00(+0.00%)
Jan 11, 2012 2.710 2.757 2.687 2.745 10,282 +0.01(+0.21%)
Jan 10, 2012 2.774 2.791 2.699 2.739 23,805 +0.01(+0.42%)
Jan 09, 2012 2.763 2.837 2.722 2.728 23,811 -0.02(-0.84%)
Jan 06, 2012 2.786 2.809 2.751 2.751 26,932 -0.06(-2.06%)
Jan 05, 2012 2.716 2.838 2.693 2.809 56,540 +0.09(+3.41%)
Jan 04, 2012 2.554 2.739 2.554 2.716 9,988 +0.21(+8.31%)
Dec 30, 2011 2.548 2.571 2.490 2.508 20,775 -0.04(-1.59%)
Dec 29, 2011 2.647 2.647 2.525 2.548 29,927 -0.10(-3.72%)
Dec 28, 2011 2.751 2.751 2.612 2.647 17,921 -0.08(-2.77%)
Dec 27, 2011 2.771 2.771 2.676 2.722 52,237 -0.05(-1.88%)
Dec 23, 2011 2.763 2.861 2.705 2.774 21,100 +0.01(+0.42%)
Dec 21, 2011 2.676 2.919 2.542 2.763 50,217 +0.07(+2.58%)
Dec 20, 2011 2.676 2.710 2.566 2.693 51,826 +0.08(+3.10%)
Dec 19, 2011 2.768 2.803 2.583 2.612 31,795 -0.14(-5.25%)
Dec 16, 2011 2.803 2.822 2.757 2.757 90,319 -0.02(-0.63%)
Dec 15, 2011 2.838 2.844 2.606 2.774 34,893 -0.05(-1.64%)
Dec 14, 2011 2.641 2.930 2.612 2.820 52,824 +0.16(+6.10%)
Dec 13, 2011 2.786 2.930 2.647 2.658 77,148 -0.09(-3.37%)
Dec 12, 2011 2.745 2.826 2.705 2.751 35,514 -0.06(-2.06%)
Dec 09, 2011 2.734 2.849 2.716 2.809 35,885 +0.10(+3.85%)
Dec 08, 2011 2.803 2.826 2.705 2.705 25,874 -0.10(-3.71%)
Dec 07, 2011 2.705 2.832 2.560 2.809 203,665 +0.09(+3.19%)
Dec 06, 2011 2.809 2.925 2.705 2.722 73,835 -0.08(-2.69%)
Dec 05, 2011 2.722 2.884 2.676 2.797 117,235 +0.11(+4.09%)
Dec 02, 2011 2.693 2.745 2.664 2.687 20,908 -0.02(-0.85%)
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.