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 (%)
Mar 28, 2013 4.419 4.419 4.037 4.062 63,335 -0.27(-6.34%)
Mar 27, 2013 4.387 4.391 4.312 4.337 15,544 -0.10(-2.25%)
Mar 26, 2013 4.356 4.462 4.331 4.437 16,629 +0.12(+2.90%)
Mar 25, 2013 4.350 4.350 4.256 4.312 11,507 -0.01(-0.14%)
Mar 22, 2013 4.281 4.356 4.281 4.319 6,473 +0.07(+1.62%)
Mar 21, 2013 4.406 4.406 4.222 4.250 24,137 -0.21(-4.63%)
Mar 20, 2013 4.312 4.456 4.275 4.456 16,827 +0.22(+5.32%)
Mar 19, 2013 4.400 4.444 4.194 4.231 19,939 -0.14(-3.29%)
Mar 18, 2013 4.375 4.462 4.331 4.375 40,671 -0.12(-2.64%)
Mar 15, 2013 4.131 4.494 4.131 4.494 114,748 +0.38(+9.27%)
Mar 14, 2013 4.044 4.144 4.037 4.112 26,730 +0.01(+0.15%)
Mar 13, 2013 4.112 4.112 4.087 4.106 11,388 +0.01(+0.15%)
Mar 12, 2013 4.175 4.187 4.031 4.100 14,009 -0.08(-1.80%)
Mar 11, 2013 4.181 4.219 4.094 4.175 47,640 -0.03(-0.74%)
Mar 08, 2013 4.000 4.256 4.000 4.206 47,330 +0.23(+5.65%)
Mar 07, 2013 3.894 4.000 3.894 3.981 23,297 +0.08(+2.08%)
Mar 06, 2013 3.912 4.012 3.775 3.900 35,662 -0.01(-0.32%)
Mar 05, 2013 3.825 3.956 3.819 3.912 56,743 +0.06(+1.62%)
Mar 04, 2013 3.844 3.862 3.794 3.850 35,094 +0.01(+0.16%)
Mar 01, 2013 3.819 3.912 3.794 3.844 16,493 -0.09(-2.23%)
Feb 28, 2013 3.850 4.019 3.850 3.931 13,894 +0.06(+1.62%)
Feb 27, 2013 3.825 4.000 3.794 3.869 13,105 +0.06(+1.48%)
Feb 26, 2013 3.781 3.900 3.781 3.812 6,252 -0.14(-3.63%)
Feb 22, 2013 3.919 3.975 3.919 3.956 11,144 +0.07(+1.93%)
Feb 21, 2013 3.800 3.906 3.787 3.881 60,005 +0.06(+1.64%)
Feb 20, 2013 4.012 4.081 3.816 3.819 43,178 -0.17(-4.38%)
Feb 19, 2013 3.896 4.012 3.896 3.994 20,081 +0.10(+2.50%)
Feb 15, 2013 3.994 3.994 3.841 3.896 54,426 -0.10(-2.59%)
Feb 14, 2013 3.799 4.012 3.799 4.000 19,540 +0.18(+4.63%)
Feb 13, 2013 4.024 4.024 3.786 3.823 25,782 -0.21(-5.29%)
Feb 12, 2013 3.948 4.097 3.948 4.036 16,190 +0.11(+2.80%)
Feb 11, 2013 3.981 4.024 3.884 3.927 37,477 -0.04(-1.08%)
Feb 08, 2013 3.811 4.055 3.768 3.969 51,551 +0.15(+3.99%)
Feb 07, 2013 3.823 3.841 3.762 3.817 39,857 -0.02(-0.63%)
Feb 06, 2013 3.536 3.847 3.536 3.841 48,069 +0.34(+9.76%)
Feb 04, 2013 3.591 3.616 3.478 3.500 18,111 -0.12(-3.20%)
Feb 01, 2013 3.585 3.701 3.585 3.616 34,851 +0.06(+1.72%)
Jan 31, 2013 3.408 3.579 3.408 3.555 44,680 +0.10(+2.82%)
Jan 30, 2013 3.664 3.664 3.414 3.457 81,782 -0.20(-5.50%)
Jan 29, 2013 3.628 3.683 3.536 3.658 49,861 +0.05(+1.52%)
Jan 28, 2013 3.512 3.610 3.475 3.603 63,182 +0.09(+2.43%)
Jan 25, 2013 3.494 3.518 3.372 3.518 68,357 +0.03(+0.87%)
Jan 24, 2013 3.774 3.780 3.469 3.488 37,859 -0.27(-7.14%)
Jan 23, 2013 3.719 3.768 3.689 3.756 25,485 +0.02(+0.65%)
Jan 22, 2013 3.652 3.756 3.597 3.732 89,904 +0.07(+1.83%)
Jan 18, 2013 3.536 3.744 3.506 3.664 52,978 +0.11(+3.09%)
Jan 17, 2013 3.384 3.561 3.396 3.555 27,674 +0.17(+5.04%)
Jan 16, 2013 3.561 3.561 3.335 3.384 46,429 -0.18(-4.97%)
Jan 15, 2013 3.628 3.637 3.555 3.561 32,347 -0.10(-2.83%)
Jan 14, 2013 3.500 3.756 3.500 3.664 84,838 +0.16(+4.70%)
Jan 11, 2013 3.341 3.524 3.286 3.500 52,310 +0.19(+5.71%)
Jan 10, 2013 3.353 3.414 3.286 3.311 54,047 +0.00(+0.00%)
Jan 09, 2013 3.225 3.353 3.225 3.311 11,882 +0.10(+3.23%)
Jan 08, 2013 3.317 3.317 3.189 3.207 16,315 -0.10(-3.13%)
Jan 07, 2013 3.378 3.390 3.311 3.311 12,586 -0.10(-2.86%)
Jan 04, 2013 3.360 3.433 3.311 3.408 27,253 +0.07(+2.19%)
Jan 03, 2013 3.323 3.366 3.262 3.335 30,157 +0.01(+0.37%)
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.