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 (%)
Feb 27, 2015 5.652 5.730 5.625 5.632 70,367 -0.01(-0.12%)
Feb 26, 2015 5.693 5.714 5.625 5.639 119,266 -0.04(-0.72%)
Feb 25, 2015 5.761 5.768 5.639 5.680 41,870 +0.00(+0.00%)
Feb 24, 2015 5.768 5.775 5.673 5.680 28,763 -0.03(-0.48%)
Feb 23, 2015 5.897 5.897 5.680 5.707 29,028 -0.18(-3.00%)
Feb 20, 2015 5.917 5.917 5.741 5.883 27,217 +0.00(+0.00%)
Feb 19, 2015 5.727 5.938 5.666 5.883 20,265 +0.12(+2.12%)
Feb 18, 2015 5.659 5.802 5.639 5.761 14,828 +0.11(+1.92%)
Feb 17, 2015 5.855 5.960 5.600 5.652 34,080 -0.19(-3.25%)
Feb 13, 2015 5.666 5.842 5.842 5.842 76,580 +0.16(+2.76%)
Feb 12, 2015 5.450 5.692 5.397 5.685 34,026 +0.26(+4.70%)
Feb 11, 2015 5.456 5.535 5.410 5.430 15,345 -0.08(-1.43%)
Feb 10, 2015 5.620 5.620 5.430 5.508 26,770 -0.05(-0.94%)
Feb 09, 2015 5.600 5.626 5.561 5.561 21,725 -0.05(-0.93%)
Feb 06, 2015 5.508 5.692 5.489 5.613 31,523 +0.12(+2.26%)
Feb 05, 2015 5.417 5.528 5.351 5.489 19,892 +0.14(+2.57%)
Feb 04, 2015 5.508 5.528 5.319 5.351 56,216 -0.14(-2.62%)
Feb 03, 2015 5.391 5.502 5.391 5.495 35,391 +0.10(+1.82%)
Feb 02, 2015 5.293 5.397 5.266 5.397 56,710 +0.08(+1.48%)
Jan 30, 2015 5.332 5.384 5.299 5.319 34,577 -0.09(-1.57%)
Jan 29, 2015 5.384 5.430 5.240 5.404 44,041 +0.00(+0.00%)
Jan 28, 2015 5.561 5.594 5.371 5.404 27,643 -0.17(-3.05%)
Jan 27, 2015 5.574 5.594 5.522 5.574 14,701 -0.09(-1.62%)
Jan 26, 2015 5.679 5.718 5.548 5.666 18,853 -0.01(-0.12%)
Jan 23, 2015 5.672 5.705 5.620 5.672 13,203 +0.03(+0.58%)
Jan 22, 2015 5.541 5.692 5.541 5.639 22,171 +0.13(+2.38%)
Jan 21, 2015 5.430 5.567 5.410 5.508 21,650 +0.07(+1.32%)
Jan 20, 2015 5.443 5.508 5.391 5.437 17,902 -0.01(-0.12%)
Jan 16, 2015 5.123 5.476 5.090 5.443 32,328 +0.27(+5.18%)
Jan 15, 2015 5.456 5.456 5.116 5.175 40,452 -0.28(-5.16%)
Jan 14, 2015 5.482 5.515 5.365 5.456 22,734 -0.07(-1.30%)
Jan 13, 2015 5.502 5.744 5.430 5.528 25,000 +0.11(+2.05%)
Jan 12, 2015 5.482 5.482 5.378 5.417 39,800 -0.18(-3.27%)
Jan 09, 2015 5.692 5.737 5.580 5.600 55,420 -0.11(-1.95%)
Jan 08, 2015 5.764 5.773 5.607 5.711 35,826 -0.01(-0.23%)
Jan 07, 2015 5.770 5.809 5.626 5.724 22,847 +0.01(+0.23%)
Jan 06, 2015 5.823 5.829 5.646 5.711 91,763 -0.12(-2.13%)
Jan 05, 2015 5.921 5.921 5.744 5.836 58,772 -0.16(-2.73%)
Jan 02, 2015 6.209 6.280 5.921 5.999 32,099 -0.19(-3.07%)
Dec 31, 2014 6.182 6.189 6.189 6.189 36,990 +0.01(+0.21%)
Dec 30, 2014 6.150 6.294 6.117 6.176 51,114 -0.05(-0.84%)
Dec 29, 2014 6.006 6.267 5.973 6.228 66,646 +0.20(+3.37%)
Dec 26, 2014 5.980 6.065 5.901 6.025 30,688 +0.03(+0.44%)
Dec 24, 2014 6.019 5.999 5.999 5.999 35,003 +0.02(+0.33%)
Dec 23, 2014 6.078 6.078 5.914 5.980 50,785 +0.01(+0.11%)
Dec 22, 2014 6.045 6.143 5.809 5.973 134,024 -0.17(-2.77%)
Dec 19, 2014 6.254 6.254 5.875 6.143 129,768 -0.14(-2.19%)
Dec 18, 2014 6.542 6.542 6.065 6.280 73,122 -0.14(-2.14%)
Dec 17, 2014 6.065 6.457 5.960 6.418 77,109 +0.41(+6.75%)
Dec 16, 2014 5.711 6.071 5.659 6.012 57,332 +0.20(+3.37%)
Dec 15, 2014 5.836 5.901 5.679 5.816 66,690 +0.07(+1.25%)
Dec 12, 2014 5.836 5.940 5.666 5.744 87,954 -0.18(-3.09%)
Dec 11, 2014 5.862 6.104 5.816 5.927 50,628 +0.09(+1.57%)
Dec 10, 2014 5.711 5.901 5.710 5.836 66,716 +0.09(+1.48%)
Dec 09, 2014 5.508 5.790 5.443 5.751 145,594 +0.20(+3.53%)
Dec 08, 2014 5.561 5.607 5.495 5.554 146,937 -0.01(-0.12%)
Dec 05, 2014 5.528 5.607 5.505 5.561 129,305 +0.03(+0.47%)
Dec 04, 2014 5.567 5.652 5.489 5.535 121,618 -0.05(-0.94%)
Dec 03, 2014 5.659 5.718 5.550 5.587 121,560 -0.14(-2.40%)
Dec 02, 2014 5.724 5.757 5.646 5.724 130,297 -0.01(-0.11%)
Dec 01, 2014 5.731 5.888 5.567 5.731 152,392 +0.06(+1.04%)
Nov 28, 2014 5.823 5.901 5.528 5.672 76,486 -0.19(-3.24%)
Nov 26, 2014 5.809 5.862 5.862 5.862 59,460 +0.02(+0.34%)
Nov 25, 2014 5.908 5.986 5.724 5.842 332,415 -0.05(-0.78%)
Nov 24, 2014 6.019 6.078 5.823 5.888 438,729 -0.14(-2.39%)
Nov 21, 2014 6.307 6.307 6.012 6.032 76,525 -0.16(-2.54%)
Nov 20, 2014 6.156 6.218 6.150 6.189 13,778 +0.02(+0.32%)
Nov 19, 2014 6.359 6.359 6.163 6.169 20,953 -0.16(-2.48%)
Nov 18, 2014 6.352 6.398 6.287 6.326 23,327 +0.02(+0.31%)
Nov 17, 2014 6.418 6.444 6.300 6.307 27,373 -0.14(-2.13%)
Nov 14, 2014 6.581 6.595 6.392 6.444 57,646 -0.15(-2.28%)
Nov 13, 2014 6.693 6.693 6.503 6.595 33,777 -0.07(-0.98%)
Nov 12, 2014 6.346 6.738 6.320 6.660 111,644 +0.29(+4.62%)
Nov 11, 2014 6.326 6.431 6.274 6.366 67,228 +0.00(+0.00%)
Nov 10, 2014 6.529 6.555 6.182 6.366 84,167 -0.12(-1.92%)
Nov 07, 2014 6.796 6.796 6.464 6.490 95,188 -0.29(-4.33%)
Nov 06, 2014 6.744 6.816 6.646 6.783 49,884 +0.01(+0.10%)
Nov 05, 2014 6.451 6.809 6.399 6.777 49,251 +0.27(+4.11%)
Nov 04, 2014 6.496 6.751 6.425 6.509 75,372 -0.05(-0.80%)
Nov 03, 2014 6.614 6.809 6.379 6.562 109,391 +0.01(+0.10%)
Oct 31, 2014 6.901 6.901 6.412 6.555 86,574 -0.14(-2.14%)
Oct 30, 2014 6.177 6.718 6.177 6.699 36,254 +0.40(+6.31%)
Oct 29, 2014 6.281 6.385 6.209 6.301 60,423 +0.01(+0.21%)
Oct 28, 2014 6.098 6.301 6.079 6.288 66,240 +0.22(+3.66%)
Oct 27, 2014 6.066 6.085 6.046 6.066 105,811 +0.02(+0.32%)
Oct 24, 2014 6.020 6.092 6.001 6.046 34,309 -0.02(-0.32%)
Oct 23, 2014 6.177 6.177 6.059 6.066 38,381 +0.01(+0.11%)
Oct 22, 2014 6.659 6.659 6.040 6.059 27,954 -0.47(-7.19%)
Oct 21, 2014 6.725 6.738 6.333 6.529 56,164 -0.14(-2.05%)
Oct 20, 2014 6.568 6.686 6.451 6.666 47,719 +0.10(+1.49%)
Oct 17, 2014 6.666 6.666 6.479 6.568 58,162 +0.01(+0.10%)
Oct 16, 2014 6.301 6.640 6.301 6.562 35,100 +0.07(+1.00%)
Oct 15, 2014 6.444 6.477 6.177 6.496 71,927 +0.02(+0.30%)
Oct 14, 2014 6.405 6.653 6.138 6.477 63,427 +0.14(+2.16%)
Oct 13, 2014 6.092 6.503 6.085 6.340 46,042 +0.33(+5.54%)
Oct 10, 2014 6.020 6.248 5.975 6.007 34,027 -0.09(-1.50%)
Oct 09, 2014 6.646 6.646 6.066 6.098 47,204 -0.55(-8.24%)
Oct 08, 2014 6.033 6.653 6.033 6.646 42,596 +0.60(+9.92%)
Oct 07, 2014 5.948 6.242 5.903 6.046 46,277 +0.03(+0.43%)
Oct 06, 2014 6.138 6.170 5.948 6.020 66,140 -0.14(-2.22%)
Oct 03, 2014 6.183 6.288 6.157 6.157 26,289 +0.07(+1.18%)
Oct 02, 2014 5.870 6.160 5.870 6.085 27,676 +0.10(+1.63%)
Oct 01, 2014 6.203 6.209 5.883 5.988 58,915 -0.24(-3.87%)
Sep 30, 2014 6.203 6.343 6.118 6.229 56,645 -0.01(-0.10%)
Sep 29, 2014 6.125 6.288 5.897 6.235 52,196 -0.03(-0.42%)
Sep 26, 2014 6.353 6.392 6.229 6.262 25,245 -0.09(-1.44%)
Sep 25, 2014 6.412 6.412 6.314 6.353 41,573 -0.05(-0.81%)
Sep 24, 2014 6.294 6.425 6.248 6.405 37,732 +0.15(+2.40%)
Sep 23, 2014 6.196 6.405 6.196 6.255 44,481 +0.06(+0.95%)
Sep 22, 2014 6.203 6.268 6.138 6.196 44,766 -0.04(-0.63%)
Sep 19, 2014 6.477 6.542 6.105 6.235 96,117 -0.23(-3.63%)
Sep 18, 2014 6.470 6.568 6.464 6.470 24,260 +0.00(+0.00%)
Sep 17, 2014 6.509 6.679 6.431 6.470 20,253 -0.07(-1.10%)
Sep 16, 2014 6.490 6.607 6.464 6.542 37,535 +0.01(+0.20%)
Sep 15, 2014 6.594 6.718 6.444 6.529 49,346 -0.05(-0.79%)
Sep 12, 2014 6.862 6.862 6.562 6.581 38,481 -0.26(-3.81%)
Sep 11, 2014 6.764 6.901 6.738 6.842 88,060 +0.07(+0.96%)
Sep 10, 2014 6.562 6.800 6.522 6.777 55,419 +0.22(+3.28%)
Sep 09, 2014 6.562 6.614 6.477 6.562 44,681 -0.04(-0.59%)
Sep 08, 2014 6.490 6.633 6.372 6.601 58,749 +0.13(+2.02%)
Sep 05, 2014 6.568 6.568 6.568 6.470 19,495 -0.10(-1.49%)
Sep 04, 2014 6.503 6.666 6.503 6.568 38,632 +0.07(+1.00%)
Sep 03, 2014 6.601 6.601 6.457 6.503 43,955 -0.03(-0.50%)
Sep 02, 2014 6.646 6.685 6.509 6.535 48,380 -0.06(-0.89%)
Aug 29, 2014 6.327 6.594 6.594 6.594 47,221 +0.25(+4.01%)
Aug 28, 2014 6.555 6.555 6.333 6.340 59,298 -0.27(-4.05%)
Aug 27, 2014 6.777 6.777 6.516 6.607 33,096 -0.20(-2.97%)
Aug 26, 2014 6.692 6.809 6.633 6.809 51,361 +0.10(+1.56%)
Aug 25, 2014 6.470 6.770 6.425 6.705 55,577 +0.27(+4.15%)
Aug 22, 2014 6.535 6.535 6.359 6.438 52,273 -0.09(-1.40%)
Aug 21, 2014 6.477 6.575 6.346 6.529 26,445 +0.01(+0.20%)
Aug 20, 2014 6.620 6.620 6.496 6.516 23,673 -0.14(-2.06%)
Aug 19, 2014 6.601 6.712 6.588 6.653 20,076 +0.03(+0.39%)
Aug 18, 2014 6.620 6.698 6.496 6.627 40,297 +0.11(+1.70%)
Aug 15, 2014 6.692 6.692 6.418 6.516 65,220 -0.14(-2.06%)
Aug 14, 2014 6.699 6.699 6.620 6.653 15,656 -0.05(-0.68%)
Aug 13, 2014 6.770 6.770 6.672 6.699 37,504 -0.07(-0.96%)
Aug 12, 2014 6.725 6.783 6.633 6.764 32,584 -0.01(-0.10%)
Aug 11, 2014 6.861 6.861 6.621 6.770 40,457 -0.08(-1.14%)
Aug 08, 2014 6.679 6.887 6.549 6.848 36,650 +0.16(+2.33%)
Aug 07, 2014 6.881 6.881 6.666 6.692 15,105 -0.16(-2.28%)
Aug 06, 2014 6.692 6.887 6.680 6.848 26,030 +0.12(+1.84%)
Aug 05, 2014 6.751 6.809 6.679 6.725 28,236 -0.03(-0.48%)
Aug 04, 2014 6.855 6.855 6.666 6.757 37,080 -0.03(-0.48%)
Aug 01, 2014 6.783 6.887 6.725 6.790 41,318 +0.02(+0.29%)
Jul 31, 2014 7.043 7.043 6.770 6.770 66,873 -0.39(-5.45%)
Jul 30, 2014 7.213 7.232 7.050 7.161 29,188 +0.02(+0.27%)
Jul 29, 2014 7.180 7.232 7.043 7.141 29,815 -0.05(-0.63%)
Jul 28, 2014 7.200 7.330 7.050 7.187 34,090 -0.03(-0.36%)
Jul 25, 2014 7.121 7.213 7.056 7.213 46,255 +0.01(+0.09%)
Jul 24, 2014 7.265 7.343 7.017 7.206 46,758 -0.02(-0.27%)
Jul 23, 2014 6.946 7.226 6.846 7.226 40,906 +0.20(+2.78%)
Jul 22, 2014 6.744 7.043 6.731 7.030 36,425 +0.20(+2.95%)
Jul 21, 2014 6.829 6.900 6.718 6.829 41,871 -0.03(-0.47%)
Jul 18, 2014 6.757 6.900 6.677 6.861 34,612 +0.08(+1.25%)
Jul 17, 2014 6.946 6.959 6.751 6.777 34,440 -0.26(-3.70%)
Jul 16, 2014 7.017 7.089 6.946 7.037 33,645 +0.09(+1.31%)
Jul 15, 2014 7.030 7.076 6.913 6.946 36,379 -0.11(-1.57%)
Jul 14, 2014 7.154 7.154 7.043 7.056 48,406 -0.01(-0.18%)
Jul 11, 2014 6.913 7.154 6.809 7.069 38,493 +0.11(+1.59%)
Jul 10, 2014 6.933 6.988 6.861 6.959 41,009 -0.12(-1.74%)
Jul 09, 2014 7.063 7.135 7.027 7.082 17,797 +0.01(+0.18%)
Jul 08, 2014 7.121 7.121 6.939 7.069 54,592 -0.06(-0.82%)
Jul 07, 2014 7.302 7.302 7.037 7.128 46,867 -0.14(-1.97%)
Jul 03, 2014 7.349 7.271 7.271 7.271 18,451 -0.01(-0.09%)
Jul 02, 2014 7.265 7.349 7.265 7.278 57,613 +0.03(+0.45%)
Jul 01, 2014 7.343 7.349 7.219 7.245 131,398 -0.01(-0.18%)
Jun 30, 2014 7.382 7.382 7.076 7.258 89,372 -0.10(-1.33%)
Jun 27, 2014 6.952 7.356 6.933 7.356 221,231 +0.34(+4.82%)
Jun 26, 2014 7.037 7.089 6.861 7.017 29,195 -0.03(-0.37%)
Jun 25, 2014 7.043 7.063 6.868 7.043 46,799 -0.07(-0.91%)
Jun 24, 2014 7.063 7.202 7.050 7.108 46,887 +0.01(+0.18%)
Jun 23, 2014 7.174 7.174 7.063 7.095 32,864 -0.08(-1.18%)
Jun 20, 2014 7.297 7.297 7.102 7.180 90,544 -0.07(-0.99%)
Jun 19, 2014 7.147 7.291 7.011 7.252 71,312 +0.09(+1.27%)
Jun 18, 2014 7.017 7.167 6.933 7.161 57,441 +0.13(+1.85%)
Jun 17, 2014 6.751 7.154 6.705 7.030 87,787 +0.31(+4.55%)
Jun 16, 2014 6.634 6.809 6.556 6.725 32,764 +0.07(+1.08%)
Jun 13, 2014 6.738 6.764 6.621 6.653 24,846 -0.05(-0.78%)
Jun 12, 2014 7.030 7.141 6.634 6.705 105,650 -0.36(-5.15%)
Jun 11, 2014 7.089 7.147 6.939 7.069 67,362 -0.08(-1.18%)
Jun 10, 2014 7.174 7.200 7.147 7.154 120,995 +0.10(+1.38%)
Jun 06, 2014 6.926 7.063 6.887 7.056 78,477 +0.17(+2.46%)
Jun 05, 2014 6.744 6.887 6.621 6.887 69,291 +0.14(+2.12%)
Jun 04, 2014 6.666 6.780 6.569 6.744 55,727 +0.01(+0.19%)
Jun 03, 2014 6.699 6.803 6.614 6.731 51,797 -0.02(-0.29%)
Jun 02, 2014 6.647 6.796 6.549 6.751 89,439 +0.07(+1.07%)
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.