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 28, 2013 4.088 4.132 4.050 4.094 353,727 +0.13(+3.33%)
Jun 26, 2013 3.975 4.025 3.931 3.963 53,330 -0.01(-0.32%)
Jun 25, 2013 3.994 4.062 3.837 3.975 137,037 +0.01(+0.32%)
Jun 24, 2013 4.025 4.025 3.812 3.963 220,384 -0.11(-2.62%)
Jun 21, 2013 4.013 4.120 3.944 4.069 172,208 +0.09(+2.37%)
Jun 20, 2013 4.126 4.170 3.875 3.975 152,448 -0.24(-5.66%)
Jun 19, 2013 4.277 4.308 4.182 4.214 56,177 -0.01(-0.15%)
Jun 18, 2013 4.214 4.251 4.138 4.220 86,151 +0.00(+0.00%)
Jun 17, 2013 4.132 4.239 4.076 4.220 86,641 +0.16(+4.02%)
Jun 14, 2013 4.132 4.189 3.969 4.057 57,479 -0.10(-2.42%)
Jun 13, 2013 4.076 4.182 3.931 4.157 75,477 +0.10(+2.48%)
Jun 12, 2013 4.258 4.258 3.988 4.057 97,384 -0.15(-3.58%)
Jun 11, 2013 4.076 4.377 3.981 4.207 134,712 +0.08(+1.98%)
Jun 10, 2013 3.893 4.157 3.875 4.126 64,078 +0.24(+6.31%)
Jun 07, 2013 3.944 3.944 3.724 3.881 156,711 -0.01(-0.16%)
Jun 06, 2013 4.082 4.082 3.768 3.887 199,596 -0.21(-5.06%)
Jun 05, 2013 4.207 4.214 4.060 4.094 24,532 -0.11(-2.54%)
Jun 04, 2013 4.302 4.333 4.145 4.201 21,535 -0.06(-1.47%)
Jun 03, 2013 4.258 4.308 4.126 4.264 55,368 +0.01(+0.15%)
May 31, 2013 4.277 4.333 4.226 4.258 48,406 -0.06(-1.31%)
May 30, 2013 4.239 4.352 4.233 4.314 35,647 +0.11(+2.54%)
May 29, 2013 4.170 4.239 4.088 4.207 31,349 +0.02(+0.45%)
May 28, 2013 4.207 4.277 4.120 4.189 64,647 +0.06(+1.37%)
May 24, 2013 4.057 4.188 3.981 4.132 31,717 +0.06(+1.54%)
May 23, 2013 3.956 4.214 3.893 4.069 31,197 +0.08(+1.89%)
May 22, 2013 4.239 4.258 3.944 3.994 25,489 -0.23(-5.36%)
May 21, 2013 4.308 4.358 4.189 4.220 45,968 -0.10(-2.33%)
May 20, 2013 4.283 4.390 4.220 4.320 20,464 +0.06(+1.47%)
May 17, 2013 4.082 4.289 3.981 4.258 61,796 +0.20(+4.95%)
May 16, 2013 3.867 4.076 3.867 4.057 27,830 +0.15(+3.86%)
May 15, 2013 3.931 3.937 3.875 3.906 32,493 -0.04(-0.96%)
May 13, 2013 3.950 3.962 3.831 3.944 32,606 +0.04(+0.96%)
May 10, 2013 3.837 3.906 3.750 3.906 29,163 +0.06(+1.63%)
May 09, 2013 3.881 3.894 3.781 3.844 38,394 -0.04(-0.97%)
May 08, 2013 3.962 4.000 3.831 3.881 48,418 -0.03(-0.80%)
May 07, 2013 3.962 4.012 3.825 3.912 55,589 -0.06(-1.42%)
May 06, 2013 3.831 4.006 3.831 3.969 53,053 +0.11(+2.75%)
May 03, 2013 3.775 3.900 3.712 3.862 56,500 +0.15(+4.04%)
May 02, 2013 3.669 3.787 3.650 3.712 24,235 +0.08(+2.06%)
May 01, 2013 3.956 3.994 3.578 3.637 134,907 -0.33(-8.20%)
Apr 30, 2013 4.231 4.237 3.837 3.962 109,644 -0.23(-5.51%)
Apr 29, 2013 4.106 4.406 4.044 4.194 143,680 +0.08(+1.98%)
Apr 26, 2013 3.912 4.200 3.875 4.112 86,420 +0.19(+4.78%)
Apr 25, 2013 3.850 3.981 3.762 3.925 77,004 +0.07(+1.95%)
Apr 24, 2013 3.719 3.900 3.719 3.850 44,832 +0.06(+1.48%)
Apr 23, 2013 3.781 3.800 3.645 3.794 49,423 +0.06(+1.51%)
Apr 22, 2013 3.756 3.769 3.594 3.737 33,459 +0.01(+0.17%)
Apr 19, 2013 3.744 3.850 3.700 3.731 69,007 +0.04(+1.19%)
Apr 18, 2013 3.694 3.719 3.600 3.687 51,435 -0.04(-1.17%)
Apr 17, 2013 3.750 3.825 3.687 3.731 77,109 -0.03(-0.83%)
Apr 16, 2013 3.750 3.831 3.750 3.762 42,445 +0.06(+1.52%)
Apr 15, 2013 3.837 3.837 3.650 3.706 84,878 -0.12(-3.10%)
Apr 12, 2013 3.794 3.856 3.750 3.825 36,131 +0.02(+0.66%)
Apr 11, 2013 3.769 3.837 3.725 3.800 145,987 +0.04(+1.00%)
Apr 10, 2013 3.662 3.806 3.612 3.762 285,692 +0.22(+6.36%)
Apr 09, 2013 3.531 3.606 3.512 3.537 118,942 +0.04(+1.07%)
Apr 08, 2013 3.475 3.606 3.469 3.500 242,650 +0.05(+1.45%)
Apr 05, 2013 3.394 3.487 3.394 3.450 110,091 -0.05(-1.43%)
Apr 04, 2013 3.631 3.631 3.431 3.500 172,537 -0.14(-3.78%)
Apr 03, 2013 3.694 3.737 3.631 3.637 33,397 +0.00(+0.00%)
Apr 02, 2013 3.975 3.975 3.606 3.637 95,167 -0.29(-7.47%)
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.