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 29, 2012 2.596 2.681 2.572 2.669 48,989 +0.13(+4.98%)
Jun 28, 2012 2.488 2.602 2.470 2.542 41,762 +0.04(+1.69%)
Jun 27, 2012 2.488 2.620 2.464 2.500 56,939 +0.00(+0.00%)
Jun 26, 2012 2.596 2.596 2.416 2.500 44,890 -0.10(-3.71%)
Jun 25, 2012 2.554 2.638 2.530 2.596 22,456 -0.04(-1.37%)
Jun 22, 2012 2.687 2.729 2.518 2.632 333,042 -0.03(-1.13%)
Jun 21, 2012 2.524 2.675 2.440 2.663 35,851 +0.12(+4.74%)
Jun 20, 2012 2.560 2.590 2.500 2.542 28,023 -0.01(-0.24%)
Jun 19, 2012 2.530 2.548 2.470 2.548 46,558 +0.07(+2.92%)
Jun 18, 2012 2.572 2.572 2.434 2.476 43,741 -0.20(-7.43%)
Jun 15, 2012 2.590 2.705 2.590 2.675 49,155 +0.09(+3.50%)
Jun 14, 2012 2.542 2.614 2.542 2.584 30,884 +0.05(+2.14%)
Jun 13, 2012 2.723 2.723 2.410 2.530 45,778 -0.19(-6.87%)
Jun 12, 2012 2.723 2.723 2.644 2.717 15,755 +0.02(+0.67%)
Jun 11, 2012 2.825 2.825 2.663 2.699 41,397 -0.08(-2.82%)
Jun 08, 2012 2.669 2.801 2.614 2.777 19,456 +0.11(+4.30%)
Jun 07, 2012 2.952 2.952 2.656 2.663 29,846 -0.24(-8.30%)
Jun 06, 2012 2.693 3.000 2.626 2.903 17,797 +0.23(+8.80%)
Jun 05, 2012 2.542 2.681 2.542 2.669 12,888 +0.13(+4.98%)
Jun 04, 2012 2.397 2.542 2.374 2.542 17,278 +0.17(+7.11%)
Jun 01, 2012 2.434 2.451 2.343 2.373 35,368 -0.11(-4.37%)
May 31, 2012 2.452 2.548 2.434 2.482 80,180 +0.04(+1.73%)
May 30, 2012 2.530 2.554 2.428 2.440 26,181 -0.11(-4.26%)
May 29, 2012 2.500 2.560 2.446 2.548 16,443 +0.09(+3.68%)
May 25, 2012 2.554 2.554 2.379 2.458 48,992 -0.08(-3.32%)
May 24, 2012 2.482 2.548 2.391 2.542 34,504 +0.04(+1.69%)
May 23, 2012 2.391 2.505 2.355 2.500 30,145 +0.04(+1.72%)
May 22, 2012 2.416 2.524 2.301 2.458 63,774 +0.02(+0.99%)
May 21, 2012 2.530 2.530 2.397 2.434 116,835 -0.08(-3.35%)
May 18, 2012 2.560 2.560 2.403 2.518 42,793 -0.09(-3.46%)
May 17, 2012 2.843 2.879 2.542 2.608 65,508 -0.23(-8.07%)
May 16, 2012 3.102 3.120 2.831 2.837 116,359 -0.27(-8.72%)
May 15, 2012 3.000 3.120 2.988 3.108 28,012 +0.09(+2.99%)
May 14, 2012 2.946 3.030 2.810 3.018 78,790 +0.02(+0.80%)
May 11, 2012 2.994 3.006 2.958 2.994 15,940 -0.02(-0.79%)
May 10, 2012 3.048 3.072 2.994 3.018 17,189 +0.00(+0.00%)
May 09, 2012 3.012 3.060 2.994 3.018 19,559 -0.04(-1.37%)
May 08, 2012 2.988 3.074 2.976 3.060 10,285 +0.06(+2.00%)
May 07, 2012 3.048 3.066 2.952 3.000 63,030 -0.07(-2.15%)
May 04, 2012 3.335 3.335 3.060 3.066 67,858 -0.24(-7.25%)
May 03, 2012 3.467 3.467 3.299 3.305 19,906 -0.19(-5.48%)
May 02, 2012 3.503 3.503 3.431 3.497 42,320 +0.00(+0.00%)
May 01, 2012 3.563 3.647 3.497 3.497 94,042 -0.03(-0.85%)
Apr 30, 2012 3.713 3.713 3.503 3.527 102,491 -0.23(-6.21%)
Apr 27, 2012 3.838 3.838 3.695 3.760 22,324 -0.05(-1.26%)
Apr 26, 2012 3.760 3.844 3.695 3.808 54,701 +0.02(+0.47%)
Apr 25, 2012 3.772 3.880 3.707 3.790 21,281 -0.03(-0.78%)
Apr 24, 2012 3.665 3.832 3.665 3.820 30,463 +0.12(+3.24%)
Apr 23, 2012 3.671 3.814 3.653 3.701 61,149 -0.10(-2.68%)
Apr 20, 2012 3.796 3.958 3.754 3.802 94,645 +0.10(+2.58%)
Apr 19, 2012 3.748 3.795 3.641 3.707 39,589 -0.04(-1.12%)
Apr 18, 2012 3.659 3.778 3.659 3.748 34,581 +0.05(+1.46%)
Apr 17, 2012 3.521 3.754 3.521 3.695 20,254 +0.24(+6.93%)
Apr 16, 2012 3.467 3.551 3.377 3.455 85,021 -0.04(-1.03%)
Apr 13, 2012 3.766 3.766 3.479 3.491 26,506 -0.26(-7.02%)
Apr 12, 2012 3.856 3.916 3.707 3.754 42,351 -0.14(-3.54%)
Apr 11, 2012 4.054 4.120 3.844 3.892 78,964 -0.10(-2.55%)
Apr 10, 2012 4.257 4.257 3.898 3.994 105,236 -0.29(-6.84%)
Apr 09, 2012 4.126 4.425 4.084 4.287 185,657 +0.14(+3.32%)
Apr 05, 2012 3.820 4.185 3.808 4.150 54,827 +0.32(+8.28%)
Apr 04, 2012 3.742 3.976 3.713 3.832 41,062 +0.08(+2.24%)
Apr 03, 2012 3.772 3.802 3.748 3.748 23,896 -0.02(-0.64%)
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.