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 29, 2013 6.064 6.311 5.957 5.957 74,064 -0.01(-0.11%)
Nov 27, 2013 5.520 6.045 5.495 5.963 172,733 +0.57(+10.56%)
Nov 26, 2013 5.336 5.514 5.317 5.393 57,837 +0.04(+0.71%)
Nov 25, 2013 5.305 5.362 5.116 5.355 89,485 +0.04(+0.83%)
Nov 22, 2013 5.216 5.355 5.210 5.311 29,175 +0.09(+1.82%)
Nov 21, 2013 5.064 5.216 5.064 5.216 43,094 +0.17(+3.39%)
Nov 20, 2013 5.039 5.079 4.963 5.045 34,612 +0.03(+0.50%)
Nov 19, 2013 5.077 5.083 4.874 5.020 64,015 +0.00(+0.00%)
Nov 18, 2013 4.995 5.216 4.988 5.020 46,081 +0.03(+0.63%)
Nov 15, 2013 5.083 5.147 4.843 4.988 67,085 -0.11(-2.11%)
Nov 14, 2013 5.128 5.128 5.039 5.096 19,730 -0.01(-0.25%)
Nov 12, 2013 5.033 5.178 5.033 5.109 55,480 +0.08(+1.51%)
Nov 11, 2013 4.837 5.152 4.831 5.033 96,038 +0.21(+4.31%)
Nov 08, 2013 4.667 4.862 4.667 4.824 166,549 +0.18(+3.94%)
Nov 07, 2013 4.686 4.724 4.503 4.642 92,532 -0.01(-0.14%)
Nov 06, 2013 4.597 4.673 4.541 4.648 85,351 +0.08(+1.65%)
Nov 05, 2013 4.484 4.604 4.478 4.572 148,850 +0.08(+1.83%)
Nov 04, 2013 4.560 4.585 4.478 4.490 261,562 -0.06(-1.39%)
Nov 01, 2013 4.528 4.572 4.478 4.553 53,205 +0.02(+0.42%)
Oct 31, 2013 4.541 4.616 4.488 4.534 65,678 +0.01(+0.14%)
Oct 30, 2013 4.648 4.698 4.522 4.528 48,700 -0.10(-2.18%)
Oct 29, 2013 4.673 4.698 4.585 4.629 38,713 -0.04(-0.81%)
Oct 28, 2013 4.566 4.673 4.522 4.667 22,359 +0.12(+2.64%)
Oct 25, 2013 4.553 4.585 4.534 4.547 26,742 +0.01(+0.28%)
Oct 24, 2013 4.579 4.604 4.509 4.534 56,639 +0.00(+0.00%)
Oct 23, 2013 4.566 4.604 4.490 4.534 230,992 +0.03(+0.70%)
Oct 22, 2013 4.515 4.572 4.471 4.503 39,866 +0.04(+0.85%)
Oct 21, 2013 4.534 4.534 4.421 4.465 47,668 -0.07(-1.53%)
Oct 18, 2013 4.541 4.547 4.427 4.534 45,086 +0.04(+0.98%)
Oct 17, 2013 4.471 4.547 4.409 4.490 31,843 -0.02(-0.42%)
Oct 16, 2013 4.503 4.541 4.446 4.509 16,168 +0.03(+0.70%)
Oct 15, 2013 4.541 4.541 4.402 4.478 24,244 -0.06(-1.39%)
Oct 14, 2013 4.452 4.547 4.452 4.541 23,066 +0.03(+0.70%)
Oct 11, 2013 4.402 4.528 4.402 4.509 27,395 +0.08(+1.71%)
Oct 10, 2013 4.478 4.642 4.383 4.433 108,836 +0.03(+0.57%)
Oct 09, 2013 4.415 4.468 4.377 4.408 118,881 +0.01(+0.14%)
Oct 08, 2013 4.307 4.446 4.307 4.402 143,927 +0.08(+1.75%)
Oct 07, 2013 4.238 4.364 4.162 4.326 58,412 +0.08(+1.93%)
Oct 04, 2013 4.200 4.270 4.200 4.244 7,784 +0.05(+1.20%)
Oct 03, 2013 4.137 4.219 4.061 4.194 43,123 +0.06(+1.37%)
Oct 02, 2013 4.238 4.238 4.131 4.137 44,314 -0.13(-3.10%)
Oct 01, 2013 4.270 4.314 4.200 4.270 21,579 +0.03(+0.59%)
Sep 27, 2013 4.251 4.301 4.194 4.244 17,396 -0.04(-1.03%)
Sep 26, 2013 4.389 4.433 4.244 4.288 15,122 -0.08(-1.73%)
Sep 25, 2013 4.377 4.415 4.326 4.364 37,029 -0.01(-0.29%)
Sep 24, 2013 4.402 4.528 4.377 4.377 57,500 -0.01(-0.14%)
Sep 23, 2013 4.383 4.396 4.270 4.383 69,973 -0.01(-0.14%)
Sep 20, 2013 4.225 4.396 4.188 4.389 218,930 +0.20(+4.82%)
Sep 19, 2013 4.232 4.244 4.150 4.188 68,611 -0.01(-0.15%)
Sep 18, 2013 4.225 4.295 4.093 4.194 38,634 -0.03(-0.75%)
Sep 17, 2013 4.188 4.257 4.169 4.225 33,595 +0.06(+1.36%)
Sep 16, 2013 4.137 4.213 4.049 4.169 49,098 +0.12(+2.96%)
Sep 13, 2013 4.055 4.131 4.011 4.049 22,960 +0.02(+0.47%)
Sep 12, 2013 4.112 4.118 3.998 4.030 26,794 -0.07(-1.69%)
Sep 11, 2013 4.200 4.200 4.093 4.099 137,881 -0.11(-2.55%)
Sep 10, 2013 4.244 4.282 4.106 4.206 28,824 +0.01(+0.15%)
Sep 09, 2013 4.150 4.276 4.118 4.200 61,055 +0.08(+1.99%)
Sep 06, 2013 4.181 4.200 4.074 4.118 18,331 -0.03(-0.76%)
Sep 05, 2013 4.213 4.244 4.112 4.150 18,479 -0.06(-1.35%)
Sep 04, 2013 4.188 4.238 4.118 4.206 38,607 +0.02(+0.45%)
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.