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 (%)
May 30, 2014 6.686 6.741 6.614 6.679 131,930 -0.01(-0.19%)
May 29, 2014 6.829 6.861 6.569 6.692 59,294 -0.08(-1.15%)
May 28, 2014 6.666 6.822 6.666 6.770 73,652 +0.09(+1.36%)
May 27, 2014 6.660 6.764 6.647 6.679 81,880 +0.06(+0.88%)
May 23, 2014 6.484 6.621 6.621 6.621 77,802 +0.12(+1.90%)
May 22, 2014 6.426 6.523 6.406 6.497 17,053 +0.12(+1.83%)
May 21, 2014 6.283 6.504 6.185 6.380 64,193 +0.12(+1.87%)
May 20, 2014 6.296 6.458 6.146 6.263 139,106 -0.08(-1.23%)
May 19, 2014 6.022 6.374 6.022 6.341 126,129 +0.26(+4.28%)
May 16, 2014 6.055 6.100 5.866 6.081 132,201 +0.01(+0.11%)
May 15, 2014 6.107 6.217 5.944 6.074 146,027 -0.07(-1.16%)
May 14, 2014 6.452 6.510 6.035 6.146 152,752 -0.33(-5.12%)
May 13, 2014 6.640 6.671 6.442 6.478 83,399 -0.16(-2.35%)
May 12, 2014 6.465 6.874 6.363 6.634 180,880 +0.18(+2.71%)
May 09, 2014 6.517 6.517 6.335 6.459 103,934 -0.08(-1.19%)
May 08, 2014 6.595 6.793 6.523 6.536 89,313 -0.18(-2.61%)
May 07, 2014 6.776 6.776 6.628 6.712 58,787 -0.07(-1.05%)
May 06, 2014 6.900 6.951 6.699 6.783 95,610 -0.13(-1.88%)
May 05, 2014 6.861 6.945 6.718 6.913 113,941 +0.00(+0.00%)
May 02, 2014 7.075 7.094 6.880 6.913 61,626 -0.16(-2.20%)
May 01, 2014 7.023 7.120 6.874 7.068 183,831 +0.02(+0.28%)
Apr 30, 2014 6.660 7.049 6.536 7.049 137,901 +0.38(+5.74%)
Apr 29, 2014 6.595 6.848 6.595 6.666 131,940 +0.07(+1.08%)
Apr 28, 2014 6.809 7.023 6.504 6.595 181,086 -0.14(-2.12%)
Apr 25, 2014 7.042 7.094 6.731 6.737 92,564 -0.34(-4.85%)
Apr 24, 2014 7.204 7.360 7.003 7.081 134,997 -0.16(-2.24%)
Apr 23, 2014 7.911 8.073 7.211 7.243 269,340 -0.80(-9.92%)
Apr 22, 2014 7.898 8.222 7.815 8.041 229,535 +0.19(+2.48%)
Apr 21, 2014 7.678 7.898 7.658 7.846 121,042 +0.24(+3.15%)
Apr 17, 2014 7.567 7.606 7.606 7.606 110,107 +0.05(+0.69%)
Apr 16, 2014 7.347 7.567 7.308 7.555 51,389 +0.25(+3.37%)
Apr 15, 2014 7.250 7.373 7.140 7.308 115,157 +0.12(+1.62%)
Apr 14, 2014 7.178 7.230 7.081 7.191 77,479 +0.10(+1.46%)
Apr 11, 2014 7.042 7.146 7.003 7.088 66,257 -0.04(-0.55%)
Apr 10, 2014 7.217 7.228 7.080 7.127 135,914 -0.10(-1.35%)
Apr 09, 2014 6.945 7.289 6.898 7.224 101,533 +0.29(+4.21%)
Apr 08, 2014 6.770 7.153 6.653 6.932 434,650 +0.14(+2.00%)
Apr 07, 2014 6.906 6.951 6.653 6.796 124,063 -0.12(-1.78%)
Apr 04, 2014 7.256 7.256 6.874 6.919 125,272 -0.32(-4.39%)
Apr 03, 2014 7.522 7.587 7.172 7.237 146,379 -0.30(-4.04%)
Apr 02, 2014 7.652 7.697 7.483 7.542 53,346 -0.07(-0.94%)
Apr 01, 2014 7.639 7.743 7.593 7.613 91,631 -0.02(-0.25%)
Mar 31, 2014 7.503 7.729 7.457 7.632 71,091 +0.14(+1.82%)
Mar 28, 2014 7.444 7.734 7.431 7.496 53,505 +0.04(+0.52%)
Mar 27, 2014 7.418 7.542 7.341 7.457 73,731 +0.04(+0.52%)
Mar 26, 2014 7.678 7.718 7.379 7.418 110,830 -0.18(-2.39%)
Mar 25, 2014 7.593 7.678 7.464 7.600 43,975 +0.01(+0.17%)
Mar 24, 2014 7.749 7.794 7.567 7.587 92,188 -0.12(-1.60%)
Mar 21, 2014 7.840 7.879 7.710 7.710 65,885 -0.09(-1.16%)
Mar 20, 2014 7.781 7.853 7.730 7.801 51,056 +0.06(+0.84%)
Mar 19, 2014 7.924 7.995 7.626 7.736 153,962 -0.20(-2.53%)
Mar 18, 2014 7.853 7.963 7.704 7.937 115,514 +0.12(+1.49%)
Mar 17, 2014 7.885 8.040 7.788 7.820 84,253 -0.03(-0.41%)
Mar 14, 2014 7.775 7.976 7.756 7.853 74,689 +0.05(+0.58%)
Mar 13, 2014 7.807 7.937 7.671 7.807 80,958 +0.03(+0.42%)
Mar 12, 2014 7.509 7.775 7.341 7.775 76,365 +0.21(+2.83%)
Mar 11, 2014 7.944 7.944 7.464 7.561 179,606 -0.40(-4.97%)
Mar 10, 2014 8.138 8.252 7.931 7.957 129,237 -0.08(-1.05%)
Mar 07, 2014 8.002 8.169 7.999 8.041 84,858 +0.08(+1.06%)
Mar 06, 2014 7.872 8.041 7.833 7.957 50,857 +0.08(+0.99%)
Mar 05, 2014 7.931 8.092 7.807 7.879 147,076 -0.05(-0.57%)
Mar 04, 2014 7.619 8.021 7.535 7.924 221,178 +0.46(+6.17%)
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.